Wesbanco Inc (WSBC) Exchange: NASDAQ
Data as of May 2, 2025
$29.55 ($-0.30) -1.01%
Wesbanco Inc - Daily Information
Click for more stock information on Wesbanco Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.40 |
| Previous Close | $29.55 |
| High | $29.85 |
| Low | $29.40 |
| Adjusted Open | $29.40 |
| Previous Adjusted Close | $29.55 |
| Adjusted High | $29.85 |
| Adjusted Low | $29.40 |
About Wesbanco Inc (WSBC)
WesBanco Inc, based in Wheeling, West Virginia, is a bank holding company that provides retail banking, corporate banking and wealth management services, as well as other products. Since its inception in 1970, the bank has expanded its footprint in the markets they serve, improving their products and services to better serve their customers. As of 2021, WesBanco Inc has 177 bank branches and 250 ATMs in the 5 states they serve. They employ more than 2,400 with asset totaling over $17 billion.
Invest in Wesbanco Inc (WSBC)
Historical Stock Data for Wesbanco Inc (WSBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $29.40 | $29.85 | $29.40 | $29.55 | $29.55 | 383,072 |
| 2025-04-24 | $29.40 | $29.91 | $29.22 | $29.85 | $29.85 | 345,583 |
| 2025-04-23 | $30.64 | $30.88 | $29.27 | $29.59 | $29.59 | 595,195 |
| 2025-04-22 | $28.15 | $29.06 | $27.92 | $28.99 | $28.99 | 735,548 |
| 2025-04-21 | $28.03 | $28.07 | $27.48 | $27.96 | $27.96 | 579,536 |
| 2025-04-17 | $28.52 | $29.07 | $28.23 | $28.30 | $28.30 | 1,907,250 |
| 2025-04-16 | $27.77 | $28.69 | $27.75 | $28.58 | $28.58 | 1,173,954 |
| 2025-04-15 | $27.11 | $27.90 | $27.11 | $27.75 | $27.75 | 561,629 |
| 2025-04-14 | $27.18 | $27.28 | $26.60 | $27.11 | $27.11 | 536,165 |
| 2025-04-11 | $26.76 | $27.22 | $26.42 | $26.79 | $26.79 | 624,237 |
| 2025-04-10 | $28.14 | $28.31 | $26.47 | $27.16 | $27.16 | 715,133 |
| 2025-04-09 | $27.11 | $29.50 | $26.57 | $28.79 | $28.79 | 1,006,834 |
| 2025-04-08 | $28.49 | $28.89 | $26.94 | $27.40 | $27.40 | 629,193 |
| 2025-04-07 | $26.91 | $28.99 | $26.64 | $27.71 | $27.71 | 887,259 |
| 2025-04-04 | $27.32 | $27.95 | $26.77 | $27.80 | $27.80 | 912,816 |
| 2025-04-03 | $30.24 | $30.55 | $28.47 | $28.53 | $28.53 | 761,008 |
| 2025-04-02 | $30.28 | $31.09 | $30.28 | $31.05 | $31.05 | 457,453 |
| 2025-04-01 | $30.89 | $30.95 | $30.26 | $30.65 | $30.65 | 672,423 |
| 2025-03-31 | $30.65 | $31.60 | $30.63 | $30.96 | $30.96 | 704,132 |
| 2025-03-28 | $31.63 | $31.89 | $30.72 | $30.86 | $30.86 | 515,387 |
| 2025-03-27 | $31.97 | $32.33 | $31.64 | $31.83 | $31.83 | 443,341 |
| 2025-03-26 | $32.34 | $32.80 | $31.82 | $31.92 | $31.92 | 408,698 |
| 2025-03-25 | $32.27 | $32.44 | $32.07 | $32.25 | $32.25 | 622,126 |
| 2025-03-24 | $32.94 | $33.15 | $31.87 | $32.34 | $32.34 | 740,774 |
| 2025-03-21 | $31.74 | $32.02 | $31.21 | $31.55 | $31.55 | 2,266,566 |
| 2025-03-20 | $31.77 | $32.46 | $31.73 | $31.76 | $31.76 | 602,758 |
| 2025-03-19 | $31.92 | $32.40 | $31.69 | $32.05 | $32.05 | 784,828 |
| 2025-03-18 | $31.82 | $32.09 | $31.49 | $31.92 | $31.92 | 455,754 |
| 2025-03-17 | $31.67 | $32.10 | $31.58 | $31.98 | $31.98 | 868,606 |
| 2025-03-14 | $31.31 | $31.77 | $31.12 | $31.76 | $31.76 | 526,199 |
| 2025-03-13 | $31.17 | $31.60 | $30.88 | $30.92 | $30.92 | 651,680 |
| 2025-03-12 | $30.82 | $33.66 | $30.63 | $30.99 | $30.99 | 633,792 |
| 2025-03-11 | $31.20 | $31.55 | $30.50 | $30.56 | $30.56 | 756,184 |
| 2025-03-10 | $31.94 | $32.24 | $31.06 | $31.07 | $31.07 | 880,682 |
| 2025-03-07 | $32.53 | $32.86 | $32.13 | $32.63 | $32.25 | 667,307 |
| 2025-03-06 | $32.57 | $33.09 | $31.92 | $32.72 | $32.33 | 846,812 |
| 2025-03-05 | $33.48 | $33.71 | $32.32 | $32.37 | $31.99 | 887,530 |
| 2025-03-04 | $34.82 | $35.13 | $33.43 | $33.54 | $33.15 | 908,213 |
| 2025-03-03 | $35.80 | $35.85 | $34.72 | $35.01 | $34.60 | 829,759 |
| 2025-02-28 | $35.60 | $35.85 | $34.46 | $35.07 | $34.66 | 4,234,016 |
| 2025-02-27 | $34.56 | $35.34 | $34.53 | $35.16 | $34.75 | 745,554 |
| 2025-02-26 | $35.07 | $35.25 | $34.38 | $34.64 | $34.23 | 699,065 |
| 2025-02-25 | $35.35 | $35.56 | $35.01 | $35.13 | $34.72 | 514,689 |
| 2025-02-24 | $35.60 | $35.63 | $35.06 | $35.08 | $34.67 | 504,528 |
| 2025-02-21 | $36.55 | $36.55 | $35.36 | $35.41 | $34.99 | 422,666 |
| 2025-02-20 | $36.54 | $36.65 | $35.94 | $36.29 | $35.86 | 337,671 |
| 2025-02-19 | $36.40 | $36.90 | $36.21 | $36.69 | $36.26 | 330,643 |
| 2025-02-18 | $36.40 | $37.10 | $36.18 | $36.59 | $36.16 | 319,480 |
| 2025-02-14 | $37.03 | $37.18 | $36.22 | $36.43 | $36.00 | 358,445 |
| 2025-02-13 | $36.75 | $36.75 | $36.33 | $36.57 | $36.14 | 344,202 |
| 2025-02-12 | $36.52 | $36.81 | $36.16 | $36.34 | $35.91 | 465,289 |
| 2025-02-11 | $37.00 | $37.09 | $36.43 | $37.08 | $36.64 | 660,258 |
| 2025-02-10 | $36.20 | $36.64 | $35.37 | $36.45 | $36.02 | 886,258 |
| 2025-02-07 | $35.65 | $35.65 | $34.80 | $35.42 | $35.00 | 544,091 |
| 2025-02-06 | $35.33 | $35.81 | $34.99 | $35.67 | $35.25 | 422,494 |
| 2025-02-05 | $35.31 | $35.40 | $34.71 | $35.19 | $34.78 | 520,130 |
| 2025-02-04 | $34.09 | $35.27 | $34.09 | $35.22 | $34.81 | 646,982 |
| 2025-02-03 | $34.09 | $34.87 | $33.91 | $34.32 | $33.92 | 418,950 |
| 2025-01-31 | $34.98 | $35.59 | $34.76 | $35.04 | $34.63 | 476,459 |
| 2025-01-30 | $35.26 | $35.57 | $34.73 | $35.00 | $34.59 | 315,878 |
| 2025-01-29 | $34.81 | $35.47 | $34.50 | $35.00 | $34.59 | 442,166 |
| 2025-01-28 | $35.32 | $35.47 | $34.31 | $35.03 | $34.62 | 1,025,114 |
| 2025-01-27 | $34.63 | $35.63 | $34.29 | $35.30 | $34.88 | 838,338 |
| 2025-01-24 | $33.32 | $34.30 | $33.27 | $34.16 | $34.16 | 551,405 |
| 2025-01-23 | $32.75 | $34.69 | $31.83 | $33.43 | $33.43 | 734,631 |
| 2025-01-22 | $31.68 | $32.16 | $31.58 | $31.74 | $31.74 | 657,758 |
| 2025-01-21 | $32.21 | $32.49 | $31.90 | $31.97 | $31.97 | 319,592 |
| 2025-01-17 | $31.96 | $32.22 | $31.58 | $31.94 | $31.94 | 204,669 |
| 2025-01-16 | $32.01 | $32.20 | $31.44 | $31.71 | $31.71 | 314,016 |
| 2025-01-15 | $32.40 | $32.57 | $31.79 | $32.15 | $32.15 | 274,126 |
| 2025-01-14 | $30.77 | $31.45 | $30.55 | $31.43 | $31.43 | 321,464 |
| 2025-01-13 | $30.13 | $30.56 | $29.88 | $30.52 | $30.52 | 420,636 |
| 2025-01-10 | $30.74 | $30.92 | $29.89 | $30.36 | $30.36 | 437,731 |
| 2025-01-08 | $31.45 | $31.64 | $31.22 | $31.46 | $31.46 | 354,537 |
| 2025-01-07 | $32.06 | $32.39 | $31.36 | $31.67 | $31.67 | 438,805 |
| 2025-01-06 | $32.13 | $32.64 | $31.89 | $32.05 | $32.05 | 429,905 |
| 2025-01-03 | $31.94 | $32.23 | $31.47 | $32.04 | $32.04 | 225,189 |
| 2025-01-02 | $32.72 | $32.80 | $31.78 | $31.90 | $31.90 | 356,112 |
| 2024-12-31 | $32.85 | $32.95 | $32.37 | $32.54 | $32.54 | 278,087 |
| 2024-12-30 | $32.70 | $32.85 | $32.39 | $32.61 | $32.61 | 258,516 |
| 2024-12-27 | $33.22 | $33.45 | $32.50 | $32.81 | $32.81 | 247,592 |
| 2024-12-26 | $33.10 | $33.45 | $32.91 | $33.43 | $33.43 | 253,935 |
| 2024-12-24 | $33.23 | $33.48 | $32.89 | $33.36 | $33.36 | 172,845 |
| 2024-12-23 | $33.12 | $33.35 | $32.90 | $33.22 | $33.22 | 476,748 |
| 2024-12-20 | $32.41 | $33.67 | $32.41 | $33.31 | $33.31 | 2,043,476 |
| 2024-12-19 | $33.61 | $34.00 | $32.68 | $32.84 | $32.84 | 584,686 |
| 2024-12-18 | $34.83 | $35.04 | $32.61 | $32.94 | $32.94 | 767,162 |
| 2024-12-17 | $35.17 | $35.53 | $34.52 | $34.53 | $34.53 | 495,218 |
| 2024-12-16 | $35.08 | $35.54 | $34.89 | $35.30 | $35.30 | 500,585 |
| 2024-12-13 | $35.24 | $35.28 | $34.81 | $35.18 | $35.18 | 299,696 |
| 2024-12-12 | $35.55 | $35.88 | $35.13 | $35.24 | $35.24 | 330,110 |
| 2024-12-11 | $35.99 | $36.18 | $35.67 | $35.69 | $35.69 | 432,506 |
| 2024-12-10 | $35.37 | $36.22 | $35.02 | $35.62 | $35.62 | 390,793 |
| 2024-12-09 | $36.48 | $36.48 | $35.39 | $35.44 | $35.44 | 355,418 |
| 2024-12-06 | $36.38 | $36.73 | $35.67 | $36.32 | $36.32 | 616,823 |
| 2024-12-05 | $35.74 | $36.11 | $35.46 | $35.52 | $35.16 | 614,182 |
| 2024-12-04 | $35.02 | $35.61 | $34.78 | $35.53 | $35.17 | 454,967 |
| 2024-12-03 | $35.27 | $35.52 | $34.97 | $34.98 | $34.63 | 357,689 |
| 2024-12-02 | $35.42 | $35.65 | $34.88 | $35.28 | $34.92 | 350,220 |
| 2024-11-29 | $35.79 | $35.94 | $34.92 | $35.34 | $34.98 | 213,081 |
| 2024-11-27 | $35.68 | $35.98 | $35.39 | $35.45 | $35.09 | 326,886 |
| 2024-11-26 | $36.03 | $36.03 | $35.50 | $35.58 | $35.22 | 357,304 |
| 2024-11-25 | $36.78 | $37.36 | $36.13 | $36.17 | $35.81 | 568,656 |
| 2024-11-22 | $36.09 | $36.61 | $35.98 | $36.45 | $36.45 | 395,224 |
| 2024-11-21 | $35.59 | $36.44 | $35.38 | $36.06 | $36.06 | 289,109 |
| 2024-11-20 | $35.16 | $35.35 | $34.61 | $35.08 | $35.08 | 253,200 |
| 2024-11-19 | $35.02 | $35.53 | $35.02 | $35.26 | $35.26 | 179,071 |
| 2024-11-18 | $35.64 | $35.90 | $35.49 | $35.51 | $35.51 | 235,799 |
| 2024-11-15 | $36.01 | $36.14 | $35.08 | $35.64 | $35.64 | 300,601 |
| 2024-11-14 | $36.11 | $36.11 | $35.50 | $35.80 | $35.80 | 318,957 |
| 2024-11-13 | $36.50 | $36.68 | $35.79 | $35.88 | $35.88 | 324,726 |
| 2024-11-12 | $36.23 | $36.49 | $35.94 | $36.06 | $36.06 | 364,030 |
| 2024-11-11 | $35.55 | $36.87 | $35.39 | $36.26 | $36.26 | 359,480 |
| 2024-11-08 | $35.17 | $35.37 | $34.51 | $35.15 | $35.15 | 277,990 |
| 2024-11-07 | $35.47 | $35.63 | $34.56 | $34.90 | $34.90 | 517,090 |
| 2024-11-06 | $33.99 | $36.13 | $33.84 | $36.01 | $36.01 | 1,238,782 |
| 2024-11-05 | $31.05 | $31.67 | $31.00 | $31.65 | $31.65 | 282,650 |
| 2024-11-04 | $31.48 | $31.48 | $30.74 | $30.97 | $30.97 | 278,002 |
| 2024-11-01 | $31.59 | $31.89 | $31.30 | $31.55 | $31.55 | 443,262 |
| 2024-10-31 | $31.63 | $31.88 | $31.24 | $31.45 | $31.45 | 405,396 |
| 2024-10-30 | $31.14 | $32.14 | $31.14 | $31.51 | $31.51 | 232,973 |
| 2024-10-29 | $31.14 | $31.31 | $31.05 | $31.23 | $31.23 | 224,883 |
| 2024-10-28 | $30.62 | $31.40 | $30.60 | $31.33 | $31.33 | 608,546 |
| 2024-10-25 | $30.71 | $30.71 | $30.00 | $30.29 | $30.29 | 328,220 |
| 2024-10-24 | $31.21 | $31.21 | $30.35 | $30.36 | $30.36 | 462,076 |
| 2024-10-23 | $30.71 | $30.90 | $30.46 | $30.76 | $30.76 | 442,859 |
| 2024-10-22 | $30.44 | $30.89 | $30.31 | $30.86 | $30.86 | 388,468 |
| 2024-10-21 | $31.44 | $31.44 | $30.41 | $30.50 | $30.50 | 441,446 |
| 2024-10-18 | $31.95 | $31.95 | $31.35 | $31.46 | $31.46 | 340,104 |
| 2024-10-17 | $31.32 | $31.92 | $31.12 | $31.89 | $31.89 | 262,182 |
| 2024-10-16 | $31.04 | $31.70 | $30.92 | $31.36 | $31.36 | 533,143 |
| 2024-10-15 | $30.62 | $31.56 | $30.46 | $30.67 | $30.67 | 387,609 |
| 2024-10-14 | $30.08 | $30.64 | $29.89 | $30.51 | $30.51 | 165,118 |
| 2024-10-11 | $29.43 | $30.42 | $29.39 | $30.13 | $30.13 | 224,541 |
| 2024-10-10 | $29.17 | $29.35 | $28.76 | $29.32 | $29.32 | 222,489 |
| 2024-10-09 | $29.07 | $29.51 | $29.07 | $29.24 | $29.24 | 192,835 |
| 2024-10-08 | $29.43 | $29.47 | $29.05 | $29.11 | $29.11 | 184,384 |
| 2024-10-07 | $29.24 | $29.40 | $29.06 | $29.29 | $29.29 | 261,218 |
| 2024-10-04 | $29.00 | $29.50 | $28.98 | $29.36 | $29.36 | 344,866 |
| 2024-10-03 | $28.60 | $28.82 | $28.40 | $28.79 | $28.79 | 199,283 |
| 2024-10-02 | $28.80 | $29.21 | $28.64 | $28.70 | $28.70 | 253,890 |
| 2024-10-01 | $29.73 | $29.73 | $28.74 | $28.85 | $28.85 | 322,949 |
| 2024-09-30 | $29.33 | $30.04 | $29.33 | $29.78 | $29.78 | 320,369 |
| 2024-09-27 | $29.62 | $29.83 | $29.27 | $29.38 | $29.38 | 385,359 |
| 2024-09-26 | $29.59 | $29.59 | $29.16 | $29.24 | $29.24 | 288,533 |
| 2024-09-25 | $29.65 | $29.65 | $29.20 | $29.25 | $29.25 | 477,796 |
| 2024-09-24 | $30.47 | $30.50 | $29.49 | $29.58 | $29.58 | 324,638 |
| 2024-09-23 | $30.75 | $30.94 | $30.24 | $30.28 | $30.28 | 446,224 |
| 2024-09-20 | $31.32 | $31.58 | $30.35 | $30.52 | $30.52 | 1,362,898 |
| 2024-09-19 | $31.28 | $31.58 | $30.85 | $31.53 | $31.53 | 446,133 |
| 2024-09-18 | $31.17 | $31.88 | $30.69 | $30.74 | $30.74 | 695,640 |
| 2024-09-17 | $31.35 | $32.02 | $30.99 | $31.20 | $31.20 | 190,845 |
| 2024-09-16 | $30.82 | $31.28 | $30.39 | $31.04 | $31.04 | 279,149 |
| 2024-09-13 | $30.46 | $30.82 | $30.18 | $30.82 | $30.82 | 178,200 |
| 2024-09-12 | $30.25 | $30.32 | $29.83 | $30.04 | $30.04 | 166,175 |
| 2024-09-11 | $30.03 | $30.16 | $29.43 | $30.02 | $30.02 | 226,590 |
| 2024-09-10 | $30.58 | $30.69 | $29.97 | $30.39 | $30.39 | 216,379 |
| 2024-09-09 | $30.95 | $31.14 | $30.54 | $30.58 | $30.58 | 419,326 |
| 2024-09-06 | $31.01 | $31.32 | $30.49 | $30.83 | $30.83 | 530,480 |
| 2024-09-05 | $31.74 | $31.74 | $30.95 | $31.35 | $30.99 | 302,812 |
| 2024-09-04 | $32.03 | $32.25 | $31.31 | $31.46 | $31.10 | 228,604 |
| 2024-09-03 | $32.08 | $32.32 | $31.77 | $32.14 | $31.77 | 220,010 |
| 2024-08-30 | $32.12 | $32.34 | $31.82 | $32.21 | $31.84 | 195,031 |
| 2024-08-29 | $32.46 | $32.46 | $31.77 | $32.09 | $31.72 | 206,534 |
| 2024-08-28 | $31.83 | $32.47 | $31.83 | $32.09 | $31.72 | 184,532 |
| 2024-08-27 | $32.21 | $32.21 | $31.71 | $32.01 | $31.64 | 179,465 |
| 2024-08-26 | $32.90 | $32.92 | $32.33 | $32.39 | $32.02 | 239,906 |
| 2024-08-23 | $31.03 | $33.05 | $31.03 | $32.46 | $32.09 | 272,198 |
| 2024-08-22 | $30.60 | $30.93 | $30.38 | $30.81 | $30.45 | 246,566 |
| 2024-08-21 | $30.96 | $30.96 | $30.35 | $30.55 | $30.55 | 219,572 |
| 2024-08-20 | $31.21 | $31.21 | $30.66 | $30.76 | $30.76 | 158,970 |
| 2024-08-19 | $31.12 | $31.33 | $30.90 | $31.33 | $31.33 | 154,011 |
| 2024-08-16 | $30.45 | $31.34 | $30.45 | $30.97 | $30.97 | 188,442 |
| 2024-08-15 | $30.29 | $30.66 | $30.06 | $30.56 | $30.56 | 320,474 |
| 2024-08-14 | $29.72 | $29.72 | $29.05 | $29.52 | $29.52 | 177,282 |
| 2024-08-13 | $29.75 | $29.75 | $28.96 | $29.55 | $29.55 | 206,951 |
| 2024-08-12 | $29.91 | $30.15 | $29.06 | $29.35 | $29.35 | 201,888 |
| 2024-08-09 | $30.10 | $30.42 | $29.24 | $29.62 | $29.62 | 327,180 |
| 2024-08-08 | $30.19 | $30.34 | $29.62 | $30.08 | $30.08 | 294,985 |
| 2024-08-07 | $30.44 | $30.67 | $29.66 | $29.79 | $29.79 | 408,347 |
| 2024-08-06 | $30.21 | $30.66 | $29.96 | $30.03 | $30.03 | 418,521 |
| 2024-08-05 | $29.31 | $30.30 | $28.55 | $30.27 | $30.27 | 606,096 |
| 2024-08-02 | $29.39 | $30.54 | $29.10 | $30.44 | $30.44 | 482,980 |
| 2024-08-01 | $32.09 | $32.21 | $30.44 | $30.59 | $30.59 | 416,159 |
| 2024-07-31 | $32.25 | $32.78 | $31.65 | $31.88 | $31.88 | 385,306 |
| 2024-07-30 | $32.15 | $32.39 | $31.97 | $32.14 | $32.14 | 293,525 |
| 2024-07-29 | $33.00 | $33.38 | $32.11 | $32.15 | $32.15 | 477,779 |
| 2024-07-26 | $31.29 | $32.84 | $31.01 | $32.78 | $32.78 | 703,436 |
| 2024-07-25 | $33.37 | $34.85 | $33.37 | $34.28 | $34.28 | 246,917 |
| 2024-07-24 | $33.41 | $34.25 | $33.08 | $33.32 | $33.32 | 177,586 |
| 2024-07-23 | $32.47 | $33.90 | $32.47 | $33.53 | $33.53 | 200,950 |
| 2024-07-22 | $32.03 | $33.04 | $30.90 | $32.80 | $32.80 | 169,152 |
| 2024-07-19 | $32.22 | $32.94 | $32.20 | $32.30 | $32.30 | 161,449 |
| 2024-07-18 | $32.52 | $33.50 | $32.07 | $32.22 | $32.22 | 193,739 |
| 2024-07-17 | $31.66 | $33.21 | $31.66 | $33.08 | $33.08 | 245,108 |
| 2024-07-16 | $31.09 | $32.15 | $30.88 | $32.07 | $32.07 | 269,812 |
| 2024-07-15 | $29.96 | $31.13 | $29.80 | $30.77 | $30.77 | 232,319 |
| 2024-07-12 | $29.83 | $30.06 | $29.38 | $29.61 | $29.61 | 255,298 |
| 2024-07-11 | $28.68 | $29.81 | $28.63 | $29.57 | $29.57 | 275,037 |
| 2024-07-10 | $27.69 | $28.43 | $27.65 | $28.39 | $28.39 | 135,833 |
| 2024-07-09 | $27.31 | $27.66 | $27.17 | $27.66 | $27.66 | 180,138 |
| 2024-07-08 | $27.41 | $27.65 | $27.21 | $27.38 | $27.38 | 126,985 |
| 2024-07-05 | $27.49 | $27.64 | $27.11 | $27.11 | $27.11 | 130,216 |
| 2024-07-03 | $28.23 | $28.23 | $27.56 | $27.56 | $27.56 | 86,184 |
| 2024-07-02 | $27.77 | $28.10 | $27.77 | $28.09 | $28.09 | 160,791 |
| 2024-07-01 | $27.91 | $28.16 | $27.69 | $27.73 | $27.73 | 253,489 |
| 2024-06-28 | $27.42 | $28.02 | $27.34 | $27.91 | $27.91 | 863,185 |
| 2024-06-27 | $26.85 | $27.09 | $26.57 | $27.07 | $27.07 | 154,315 |
| 2024-06-26 | $26.22 | $26.86 | $26.20 | $26.73 | $26.73 | 155,971 |
| 2024-06-25 | $26.55 | $26.60 | $26.36 | $26.42 | $26.42 | 151,055 |
| 2024-06-24 | $26.46 | $26.97 | $26.27 | $26.61 | $26.61 | 179,831 |
| 2024-06-21 | $26.48 | $26.50 | $26.09 | $26.22 | $26.22 | 730,537 |
| 2024-06-20 | $26.35 | $26.75 | $26.31 | $26.44 | $26.44 | 185,964 |
| 2024-06-18 | $26.53 | $26.84 | $26.41 | $26.56 | $26.56 | 137,946 |
| 2024-06-17 | $26.12 | $26.58 | $25.99 | $26.57 | $26.57 | 175,602 |
| 2024-06-14 | $26.05 | $26.24 | $25.93 | $26.12 | $26.12 | 132,897 |
| 2024-06-13 | $26.70 | $26.72 | $26.26 | $26.39 | $26.39 | 147,335 |
| 2024-06-12 | $27.08 | $27.49 | $26.63 | $26.83 | $26.83 | 261,777 |
| 2024-06-11 | $25.83 | $26.29 | $25.56 | $26.22 | $26.22 | 210,868 |
| 2024-06-10 | $26.20 | $26.42 | $25.89 | $25.95 | $25.95 | 205,837 |
| 2024-06-07 | $26.38 | $26.66 | $26.28 | $26.45 | $26.45 | 187,293 |
| 2024-06-06 | $26.61 | $27.01 | $26.55 | $26.99 | $26.99 | 193,491 |
| 2024-06-05 | $26.78 | $26.93 | $26.50 | $26.77 | $26.77 | 104,349 |
| 2024-06-04 | $26.62 | $26.92 | $26.49 | $26.56 | $26.56 | 134,178 |
| 2024-06-03 | $27.92 | $28.13 | $26.92 | $27.00 | $27.00 | 97,260 |
| 2024-05-31 | $27.47 | $27.68 | $27.26 | $27.60 | $27.60 | 193,771 |
| 2024-05-30 | $27.12 | $27.36 | $26.89 | $27.22 | $27.22 | 113,095 |
| 2024-05-29 | $26.64 | $26.84 | $26.43 | $26.68 | $26.68 | 222,687 |
| 2024-05-28 | $27.78 | $27.97 | $27.15 | $27.22 | $27.22 | 104,292 |
| 2024-05-24 | $27.75 | $27.75 | $27.43 | $27.72 | $27.72 | 128,848 |
| 2024-05-23 | $28.50 | $28.50 | $27.45 | $27.57 | $27.57 | 169,332 |
| 2024-05-22 | $28.83 | $29.00 | $28.32 | $28.44 | $28.44 | 234,418 |
| 2024-05-21 | $28.51 | $28.86 | $28.51 | $28.81 | $28.81 | 130,543 |
| 2024-05-20 | $29.16 | $29.27 | $28.52 | $28.54 | $28.54 | 134,751 |
| 2024-05-17 | $28.93 | $29.27 | $28.81 | $29.11 | $29.11 | 137,774 |
| 2024-05-16 | $28.68 | $28.95 | $28.61 | $28.78 | $28.78 | 123,419 |
| 2024-05-15 | $28.95 | $29.08 | $28.50 | $28.83 | $28.83 | 156,474 |
| 2024-05-14 | $28.72 | $28.72 | $28.43 | $28.60 | $28.60 | 108,389 |
| 2024-05-13 | $28.58 | $28.66 | $28.31 | $28.35 | $28.35 | 102,075 |
| 2024-05-10 | $28.64 | $28.69 | $28.21 | $28.42 | $28.42 | 111,934 |
| 2024-05-09 | $28.42 | $28.63 | $28.23 | $28.56 | $28.56 | 145,516 |
| 2024-05-08 | $27.93 | $28.43 | $27.93 | $28.38 | $28.38 | 86,953 |
| 2024-05-07 | $28.35 | $28.64 | $28.17 | $28.23 | $28.23 | 129,848 |
| 2024-05-06 | $28.39 | $28.54 | $28.27 | $28.29 | $28.29 | 110,254 |
| 2024-05-03 | $28.51 | $28.60 | $28.16 | $28.28 | $28.28 | 91,350 |
| 2024-05-02 | $27.86 | $28.10 | $27.63 | $27.96 | $27.96 | 141,918 |
| 2024-05-01 | $27.20 | $28.07 | $27.19 | $27.52 | $27.52 | 177,274 |
| 2024-04-30 | $27.16 | $27.31 | $26.96 | $27.00 | $27.00 | 158,148 |
| 2024-04-29 | $27.63 | $27.70 | $27.34 | $27.37 | $27.37 | 116,179 |
| 2024-04-26 | $27.62 | $27.90 | $27.39 | $27.52 | $27.52 | 109,782 |
| 2024-04-25 | $27.78 | $27.84 | $27.33 | $27.76 | $27.76 | 198,390 |
| 2024-04-24 | $28.14 | $28.71 | $27.79 | $28.28 | $28.28 | 241,443 |
| 2024-04-23 | $28.61 | $29.15 | $28.61 | $29.00 | $29.00 | 159,588 |
| 2024-04-22 | $28.29 | $28.86 | $28.08 | $28.55 | $28.55 | 184,084 |
| 2024-04-19 | $27.41 | $28.46 | $27.41 | $28.34 | $28.34 | 223,684 |
| 2024-04-18 | $27.34 | $27.67 | $27.21 | $27.56 | $27.56 | 181,507 |
| 2024-04-17 | $27.29 | $27.65 | $27.12 | $27.34 | $27.34 | 208,753 |
| 2024-04-16 | $27.10 | $27.22 | $26.76 | $26.99 | $26.99 | 119,344 |
| 2024-04-15 | $27.51 | $27.86 | $27.07 | $27.27 | $27.27 | 131,316 |
| 2024-04-12 | $27.26 | $27.55 | $27.21 | $27.50 | $27.50 | 102,356 |
| 2024-04-11 | $27.73 | $27.89 | $27.25 | $27.55 | $27.55 | 244,744 |
| 2024-04-10 | $28.26 | $28.26 | $27.15 | $27.50 | $27.50 | 183,387 |
| 2024-04-09 | $29.14 | $29.37 | $29.05 | $29.11 | $29.11 | 88,000 |
| 2024-04-08 | $28.42 | $29.11 | $28.42 | $29.06 | $29.06 | 132,490 |
| 2024-04-05 | $28.37 | $28.56 | $28.23 | $28.42 | $28.42 | 109,059 |
| 2024-04-04 | $28.82 | $29.16 | $28.45 | $28.54 | $28.54 | 149,069 |
| 2024-04-03 | $28.40 | $28.70 | $28.31 | $28.43 | $28.43 | 151,138 |
| 2024-04-02 | $28.79 | $29.07 | $28.47 | $28.64 | $28.64 | 203,567 |
| 2024-04-01 | $29.95 | $29.95 | $29.11 | $29.20 | $29.20 | 180,600 |
| 2024-03-28 | $29.40 | $29.89 | $29.23 | $29.81 | $29.81 | 366,030 |
| 2024-03-27 | $28.41 | $29.37 | $28.41 | $29.33 | $29.33 | 182,953 |
| 2024-03-26 | $28.73 | $28.73 | $28.23 | $28.31 | $28.31 | 116,873 |
| 2024-03-25 | $28.61 | $28.91 | $28.39 | $28.48 | $28.48 | 191,881 |
| 2024-03-22 | $29.10 | $29.10 | $28.42 | $28.46 | $28.46 | 149,691 |
| 2024-03-21 | $29.17 | $29.58 | $28.81 | $28.99 | $28.99 | 190,603 |
| 2024-03-20 | $27.87 | $29.18 | $27.70 | $28.92 | $28.92 | 253,897 |
| 2024-03-19 | $27.76 | $28.26 | $27.76 | $28.07 | $28.07 | 170,157 |
| 2024-03-18 | $28.34 | $28.61 | $27.77 | $27.78 | $27.78 | 229,863 |
| 2024-03-15 | $27.88 | $28.74 | $27.88 | $28.23 | $28.23 | 1,497,556 |
| 2024-03-14 | $28.57 | $28.81 | $27.78 | $27.96 | $27.96 | 271,266 |
| 2024-03-13 | $28.88 | $29.44 | $28.61 | $28.74 | $28.74 | 209,855 |
| 2024-03-12 | $29.48 | $29.53 | $28.71 | $28.89 | $28.89 | 197,672 |
| 2024-03-11 | $29.56 | $29.90 | $29.47 | $29.63 | $29.63 | 196,907 |
| 2024-03-08 | $30.08 | $30.08 | $29.34 | $29.47 | $29.47 | 188,326 |
| 2024-03-07 | $29.78 | $30.07 | $29.46 | $29.57 | $29.57 | 231,321 |
| 2024-03-06 | $29.77 | $31.15 | $29.05 | $29.68 | $29.32 | 364,439 |
| 2024-03-05 | $28.34 | $29.79 | $28.34 | $29.73 | $29.37 | 223,311 |
| 2024-03-04 | $28.48 | $29.16 | $28.47 | $28.50 | $28.16 | 166,442 |
| 2024-03-01 | $28.79 | $28.98 | $28.16 | $28.50 | $28.16 | 204,997 |
| 2024-02-29 | $28.96 | $29.38 | $28.60 | $28.98 | $28.63 | 204,970 |
| 2024-02-28 | $28.34 | $28.68 | $28.26 | $28.33 | $27.99 | 266,588 |
| 2024-02-27 | $28.84 | $29.00 | $28.44 | $28.64 | $28.30 | 105,432 |
| 2024-02-26 | $28.73 | $29.02 | $28.33 | $28.56 | $28.22 | 138,229 |
| 2024-02-23 | $28.76 | $29.40 | $28.51 | $28.94 | $28.59 | 134,864 |
| 2024-02-22 | $28.60 | $28.98 | $28.51 | $28.85 | $28.50 | 215,119 |
| 2024-02-21 | $28.73 | $28.94 | $28.58 | $28.81 | $28.46 | 134,603 |
| 2024-02-20 | $28.62 | $29.19 | $28.61 | $28.86 | $28.51 | 139,168 |
| 2024-02-16 | $29.33 | $29.60 | $28.97 | $29.10 | $29.10 | 273,848 |
| 2024-02-15 | $28.46 | $29.79 | $28.46 | $29.65 | $29.65 | 199,648 |
| 2024-02-14 | $28.07 | $28.39 | $27.64 | $28.31 | $28.31 | 214,349 |
| 2024-02-13 | $28.27 | $28.73 | $27.22 | $27.66 | $27.66 | 255,555 |
| 2024-02-12 | $28.62 | $29.75 | $28.51 | $29.42 | $29.42 | 198,143 |
| 2024-02-09 | $28.12 | $28.60 | $27.70 | $28.57 | $28.57 | 149,215 |
| 2024-02-08 | $27.73 | $28.18 | $27.51 | $28.17 | $28.17 | 149,752 |
| 2024-02-07 | $28.26 | $28.59 | $27.21 | $27.85 | $27.85 | 189,829 |
| 2024-02-06 | $28.17 | $28.58 | $27.91 | $28.14 | $28.14 | 160,600 |
| 2024-02-05 | $28.43 | $28.47 | $27.77 | $28.17 | $28.17 | 194,303 |
| 2024-02-02 | $28.13 | $29.13 | $28.02 | $28.82 | $28.82 | 199,892 |
| 2024-02-01 | $29.62 | $30.51 | $28.11 | $28.76 | $28.76 | 247,382 |
| 2024-01-31 | $30.34 | $30.78 | $29.30 | $29.34 | $29.34 | 198,021 |
| 2024-01-30 | $31.04 | $31.25 | $30.91 | $31.00 | $31.00 | 105,664 |
| 2024-01-29 | $30.61 | $31.26 | $30.44 | $31.22 | $31.22 | 118,099 |
| 2024-01-26 | $30.94 | $31.38 | $30.50 | $30.71 | $30.71 | 156,998 |
| 2024-01-25 | $31.55 | $31.55 | $30.10 | $30.68 | $30.68 | 224,692 |
| 2024-01-24 | $30.35 | $31.64 | $30.34 | $30.95 | $30.95 | 349,486 |
| 2024-01-23 | $30.92 | $30.92 | $30.05 | $30.08 | $30.08 | 160,138 |
| 2024-01-22 | $29.98 | $30.61 | $29.76 | $30.53 | $30.53 | 120,140 |
| 2024-01-19 | $29.06 | $29.59 | $28.73 | $29.58 | $29.58 | 121,688 |
| 2024-01-18 | $28.84 | $29.55 | $28.58 | $28.88 | $28.88 | 139,503 |
| 2024-01-17 | $28.55 | $29.13 | $28.52 | $28.74 | $28.74 | 109,096 |
| 2024-01-16 | $28.91 | $29.40 | $28.68 | $29.07 | $29.07 | 172,945 |
| 2024-01-12 | $30.02 | $30.19 | $29.15 | $29.34 | $29.34 | 84,214 |
| 2024-01-11 | $29.67 | $29.86 | $29.03 | $29.66 | $29.66 | 179,439 |
| 2024-01-10 | $29.80 | $30.04 | $29.51 | $30.01 | $30.01 | 164,271 |
| 2024-01-09 | $30.02 | $30.21 | $29.58 | $30.00 | $30.00 | 144,618 |
| 2024-01-08 | $30.38 | $30.68 | $30.20 | $30.50 | $30.50 | 170,915 |
| 2024-01-05 | $30.83 | $31.08 | $30.40 | $30.42 | $30.42 | 227,687 |
| 2024-01-04 | $30.10 | $30.60 | $30.00 | $30.28 | $30.28 | 152,411 |
| 2024-01-03 | $30.69 | $31.08 | $29.89 | $29.96 | $29.96 | 237,173 |
| 2024-01-02 | $31.10 | $31.83 | $29.92 | $31.29 | $31.29 | 266,099 |
| 2023-12-29 | $31.70 | $32.05 | $31.37 | $31.37 | $31.37 | 146,568 |
| 2023-12-28 | $31.97 | $32.20 | $31.81 | $31.91 | $31.91 | 119,632 |
| 2023-12-27 | $32.00 | $32.16 | $31.78 | $32.01 | $32.01 | 118,317 |
| 2023-12-26 | $31.40 | $31.96 | $31.15 | $31.91 | $31.91 | 122,462 |
| 2023-12-22 | $31.08 | $31.52 | $30.86 | $31.18 | $31.18 | 118,050 |
| 2023-12-21 | $30.87 | $30.99 | $30.59 | $30.93 | $30.93 | 193,784 |
| 2023-12-20 | $31.07 | $31.79 | $30.59 | $30.59 | $30.59 | 191,516 |
| 2023-12-19 | $30.60 | $31.23 | $30.42 | $31.04 | $31.04 | 190,728 |
| 2023-12-18 | $30.75 | $30.75 | $30.09 | $30.51 | $30.51 | 312,383 |
| 2023-12-15 | $31.10 | $31.10 | $30.26 | $30.41 | $30.41 | 661,326 |
| 2023-12-14 | $31.62 | $32.13 | $30.86 | $31.20 | $31.20 | 378,291 |
| 2023-12-13 | $28.83 | $30.79 | $28.58 | $30.69 | $30.69 | 363,791 |
| 2023-12-12 | $28.90 | $29.17 | $28.59 | $28.66 | $28.66 | 126,469 |
| 2023-12-11 | $28.98 | $29.15 | $28.62 | $28.99 | $28.99 | 166,095 |
| 2023-12-08 | $28.62 | $29.19 | $28.40 | $29.13 | $29.13 | 200,995 |
| 2023-12-07 | $27.97 | $28.57 | $27.69 | $28.54 | $28.54 | 219,019 |
| 2023-12-06 | $28.49 | $29.16 | $28.11 | $28.14 | $27.79 | 200,902 |
| 2023-12-05 | $28.56 | $28.66 | $28.16 | $28.16 | $27.81 | 204,584 |
| 2023-12-04 | $28.10 | $28.74 | $28.00 | $28.64 | $28.28 | 156,400 |
| 2023-12-01 | $26.58 | $28.30 | $26.47 | $28.23 | $27.88 | 203,823 |
| 2023-11-30 | $26.86 | $27.20 | $26.51 | $26.62 | $26.29 | 219,756 |
| 2023-11-29 | $26.88 | $27.24 | $26.48 | $27.00 | $26.66 | 179,628 |
| 2023-11-28 | $26.53 | $26.71 | $25.94 | $26.57 | $26.24 | 136,695 |
| 2023-11-27 | $26.64 | $26.79 | $26.34 | $26.61 | $26.28 | 191,502 |
| 2023-11-24 | $26.75 | $27.34 | $26.58 | $26.81 | $26.81 | 53,006 |
| 2023-11-22 | $27.07 | $27.11 | $26.51 | $26.82 | $26.82 | 117,547 |
| 2023-11-21 | $27.32 | $27.39 | $26.61 | $26.73 | $26.73 | 165,881 |
| 2023-11-20 | $27.57 | $27.57 | $27.26 | $27.46 | $27.46 | 98,378 |
| 2023-11-17 | $27.56 | $27.82 | $27.37 | $27.64 | $27.64 | 159,106 |
| 2023-11-16 | $27.51 | $27.51 | $26.79 | $27.17 | $27.17 | 125,981 |
| 2023-11-15 | $27.50 | $27.84 | $27.24 | $27.44 | $27.44 | 194,622 |
| 2023-11-14 | $26.48 | $27.73 | $25.70 | $27.57 | $27.57 | 211,572 |
| 2023-11-13 | $24.81 | $25.35 | $24.61 | $25.29 | $25.29 | 70,145 |
| 2023-11-10 | $24.95 | $25.14 | $24.55 | $25.03 | $25.03 | 105,917 |
| 2023-11-09 | $25.26 | $25.47 | $24.74 | $24.84 | $24.84 | 112,537 |
| 2023-11-08 | $25.93 | $25.93 | $25.01 | $25.20 | $25.20 | 131,015 |
| 2023-11-07 | $26.10 | $26.15 | $25.58 | $25.81 | $25.81 | 113,895 |
| 2023-11-06 | $26.61 | $27.00 | $26.12 | $26.23 | $26.23 | 136,839 |
| 2023-11-03 | $26.07 | $26.85 | $26.07 | $26.65 | $26.65 | 193,820 |
| 2023-11-02 | $24.90 | $25.66 | $24.68 | $25.63 | $25.63 | 164,856 |
| 2023-11-01 | $24.36 | $24.62 | $24.06 | $24.58 | $24.58 | 167,321 |
| 2023-10-31 | $24.21 | $24.42 | $24.08 | $24.39 | $24.39 | 125,354 |
| 2023-10-30 | $24.16 | $24.47 | $23.94 | $24.27 | $24.27 | 148,556 |
| 2023-10-27 | $24.08 | $24.36 | $23.65 | $23.96 | $23.96 | 147,055 |
| 2023-10-26 | $23.04 | $24.28 | $23.04 | $24.15 | $24.15 | 139,222 |
| 2023-10-25 | $23.27 | $23.64 | $23.00 | $23.52 | $23.52 | 103,328 |
| 2023-10-24 | $23.74 | $23.79 | $23.22 | $23.52 | $23.52 | 123,483 |
| 2023-10-23 | $23.55 | $24.08 | $23.48 | $23.61 | $23.61 | 99,746 |
| 2023-10-20 | $24.45 | $24.45 | $23.63 | $23.67 | $23.67 | 169,368 |
| 2023-10-19 | $24.74 | $25.00 | $24.35 | $24.38 | $24.38 | 102,587 |
| 2023-10-18 | $24.98 | $24.98 | $24.60 | $24.70 | $24.70 | 93,925 |
| 2023-10-17 | $24.61 | $25.61 | $24.61 | $25.30 | $25.30 | 162,919 |
| 2023-10-16 | $24.57 | $24.96 | $24.48 | $24.79 | $24.79 | 114,256 |
| 2023-10-13 | $24.87 | $25.02 | $24.21 | $24.30 | $24.30 | 111,912 |
| 2023-10-12 | $25.05 | $25.15 | $24.53 | $24.67 | $24.67 | 102,143 |
| 2023-10-11 | $24.90 | $25.31 | $24.84 | $25.00 | $25.00 | 88,918 |
| 2023-10-10 | $24.73 | $25.07 | $24.69 | $24.88 | $24.88 | 107,422 |
| 2023-10-09 | $24.27 | $24.91 | $23.82 | $24.69 | $24.69 | 106,192 |
| 2023-10-06 | $24.67 | $25.02 | $24.25 | $24.42 | $24.42 | 160,019 |
| 2023-10-05 | $24.33 | $25.10 | $24.33 | $24.97 | $24.97 | 287,767 |
| 2023-10-04 | $24.00 | $24.42 | $23.79 | $24.33 | $24.33 | 131,276 |
| 2023-10-03 | $24.07 | $24.28 | $23.75 | $24.00 | $24.00 | 166,807 |
| 2023-10-02 | $24.45 | $24.65 | $23.98 | $24.18 | $24.18 | 297,983 |
| 2023-09-29 | $24.41 | $24.66 | $24.26 | $24.42 | $24.42 | 282,725 |
| 2023-09-28 | $23.82 | $24.43 | $23.82 | $24.25 | $24.25 | 154,527 |
| 2023-09-27 | $23.88 | $24.10 | $23.58 | $23.77 | $23.77 | 188,687 |
| 2023-09-26 | $23.47 | $24.03 | $23.29 | $23.78 | $23.78 | 178,410 |
| 2023-09-25 | $23.41 | $23.77 | $23.31 | $23.73 | $23.73 | 117,359 |
| 2023-09-22 | $23.65 | $23.75 | $23.21 | $23.50 | $23.50 | 130,873 |
| 2023-09-21 | $23.78 | $24.04 | $23.52 | $23.64 | $23.64 | 148,716 |
| 2023-09-20 | $24.34 | $24.46 | $23.92 | $23.95 | $23.95 | 141,117 |
| 2023-09-19 | $24.53 | $24.57 | $24.00 | $24.17 | $24.17 | 151,325 |
| 2023-09-18 | $24.86 | $24.86 | $24.38 | $24.45 | $24.45 | 131,084 |
| 2023-09-15 | $25.06 | $25.22 | $24.61 | $24.86 | $24.86 | 620,593 |
| 2023-09-14 | $24.78 | $25.20 | $24.78 | $25.20 | $25.20 | 157,089 |
| 2023-09-13 | $25.08 | $25.08 | $24.17 | $24.56 | $24.56 | 225,520 |
| 2023-09-12 | $24.34 | $24.63 | $24.24 | $24.43 | $24.43 | 152,459 |
| 2023-09-11 | $24.64 | $24.75 | $24.14 | $24.30 | $24.30 | 193,107 |
| 2023-09-08 | $24.59 | $24.86 | $24.05 | $24.60 | $24.60 | 403,567 |
| 2023-09-07 | $24.99 | $24.99 | $24.27 | $24.59 | $24.59 | 297,393 |
| 2023-09-06 | $25.83 | $25.92 | $25.15 | $25.34 | $24.98 | 194,593 |
| 2023-09-05 | $26.25 | $26.49 | $25.72 | $25.77 | $25.41 | 351,986 |
| 2023-09-01 | $25.61 | $26.50 | $25.61 | $26.40 | $26.03 | 186,654 |
| 2023-08-31 | $25.32 | $25.61 | $25.31 | $25.36 | $25.00 | 166,454 |
| 2023-08-30 | $25.34 | $25.56 | $25.06 | $25.35 | $24.99 | 86,423 |
| 2023-08-29 | $25.29 | $25.69 | $24.91 | $25.41 | $25.05 | 100,977 |
| 2023-08-28 | $25.13 | $25.62 | $25.10 | $25.26 | $24.91 | 98,302 |
| 2023-08-25 | $25.36 | $25.66 | $24.76 | $25.02 | $25.02 | 126,929 |
| 2023-08-24 | $25.09 | $25.74 | $25.09 | $25.33 | $25.33 | 110,280 |
| 2023-08-23 | $25.04 | $25.42 | $25.03 | $25.25 | $25.25 | 115,025 |
| 2023-08-22 | $25.77 | $25.99 | $25.02 | $25.08 | $25.08 | 118,530 |
| 2023-08-21 | $26.30 | $26.50 | $25.73 | $25.77 | $25.77 | 80,369 |
| 2023-08-18 | $26.07 | $26.46 | $25.01 | $26.26 | $26.26 | 137,833 |
| 2023-08-17 | $26.38 | $26.66 | $26.15 | $26.34 | $26.34 | 141,632 |
| 2023-08-16 | $26.10 | $26.50 | $26.10 | $26.26 | $26.26 | 155,944 |
| 2023-08-15 | $26.68 | $26.96 | $26.20 | $26.26 | $26.26 | 153,861 |
| 2023-08-14 | $27.34 | $27.50 | $26.97 | $27.14 | $27.14 | 94,499 |
| 2023-08-11 | $27.25 | $27.73 | $27.25 | $27.58 | $27.58 | 100,907 |
| 2023-08-10 | $27.60 | $27.79 | $27.12 | $27.30 | $27.30 | 124,003 |
| 2023-08-09 | $27.52 | $27.69 | $27.16 | $27.46 | $27.46 | 119,138 |
| 2023-08-08 | $27.22 | $27.73 | $26.53 | $27.66 | $27.66 | 144,957 |
| 2023-08-07 | $27.33 | $27.85 | $27.33 | $27.80 | $27.80 | 150,205 |
| 2023-08-04 | $27.31 | $27.58 | $27.10 | $27.33 | $27.33 | 157,803 |
| 2023-08-03 | $27.41 | $27.65 | $27.24 | $27.39 | $27.39 | 148,551 |
| 2023-08-02 | $27.12 | $27.65 | $27.04 | $27.48 | $27.48 | 146,140 |
| 2023-08-01 | $27.98 | $27.98 | $27.28 | $27.62 | $27.62 | 140,178 |
| 2023-07-31 | $28.20 | $28.35 | $27.88 | $28.01 | $28.01 | 142,494 |
| 2023-07-28 | $28.54 | $28.54 | $27.96 | $28.18 | $28.18 | 198,499 |
| 2023-07-27 | $29.16 | $29.22 | $28.09 | $28.24 | $28.24 | 193,370 |
| 2023-07-26 | $27.50 | $29.58 | $26.95 | $29.12 | $29.12 | 193,606 |
| 2023-07-25 | $28.30 | $28.43 | $27.83 | $27.93 | $27.93 | 168,935 |
| 2023-07-24 | $27.75 | $28.44 | $27.75 | $28.41 | $28.41 | 114,375 |
| 2023-07-21 | $28.41 | $28.41 | $27.67 | $27.83 | $27.83 | 170,418 |
| 2023-07-20 | $28.39 | $28.39 | $27.59 | $28.20 | $28.20 | 206,411 |
| 2023-07-19 | $27.70 | $28.51 | $27.07 | $28.45 | $28.45 | 224,065 |
| 2023-07-18 | $26.10 | $27.29 | $26.06 | $27.28 | $27.28 | 173,876 |
| 2023-07-17 | $25.72 | $26.39 | $25.72 | $26.10 | $26.10 | 143,481 |
| 2023-07-14 | $26.55 | $26.55 | $25.47 | $25.76 | $25.76 | 141,556 |
| 2023-07-13 | $26.26 | $26.63 | $26.07 | $26.30 | $26.30 | 137,817 |
| 2023-07-12 | $26.31 | $26.58 | $25.92 | $26.12 | $26.12 | 172,164 |
| 2023-07-11 | $25.76 | $25.89 | $25.53 | $25.71 | $25.71 | 109,573 |
| 2023-07-10 | $25.61 | $26.34 | $25.53 | $25.72 | $25.72 | 156,201 |
| 2023-07-07 | $25.03 | $25.87 | $25.03 | $25.71 | $25.71 | 198,525 |
| 2023-07-06 | $25.38 | $25.40 | $24.69 | $24.96 | $24.96 | 183,304 |
| 2023-07-05 | $26.03 | $26.31 | $25.75 | $25.76 | $25.76 | 211,081 |
| 2023-07-03 | $25.81 | $26.28 | $25.66 | $26.25 | $26.25 | 115,858 |
| 2023-06-30 | $25.91 | $26.00 | $25.60 | $25.61 | $25.61 | 311,410 |
| 2023-06-29 | $25.93 | $26.14 | $25.66 | $25.77 | $25.77 | 199,372 |
| 2023-06-28 | $25.04 | $25.72 | $24.71 | $25.66 | $25.66 | 590,646 |
| 2023-06-27 | $24.78 | $25.53 | $24.60 | $25.25 | $25.25 | 184,806 |
| 2023-06-26 | $24.83 | $25.29 | $24.72 | $24.72 | $24.72 | 140,711 |
| 2023-06-23 | $24.70 | $25.26 | $24.31 | $24.74 | $24.74 | 441,280 |
| 2023-06-22 | $25.52 | $25.52 | $24.98 | $25.07 | $25.07 | 212,088 |
| 2023-06-21 | $26.13 | $26.20 | $25.58 | $25.62 | $25.62 | 171,231 |
| 2023-06-20 | $26.55 | $26.55 | $25.99 | $26.23 | $26.23 | 193,020 |
| 2023-06-16 | $27.39 | $27.39 | $26.38 | $26.55 | $26.55 | 723,010 |
| 2023-06-15 | $26.75 | $27.30 | $26.75 | $27.17 | $27.17 | 301,580 |
| 2023-06-14 | $27.60 | $27.89 | $26.60 | $26.79 | $26.79 | 338,488 |
| 2023-06-13 | $27.17 | $27.86 | $26.84 | $27.55 | $27.55 | 242,332 |
| 2023-06-12 | $27.40 | $27.83 | $26.85 | $27.04 | $27.04 | 281,507 |
| 2023-06-09 | $28.00 | $28.17 | $27.39 | $27.52 | $27.52 | 231,202 |
| 2023-06-08 | $28.11 | $28.22 | $27.66 | $27.92 | $27.92 | 337,284 |
| 2023-06-07 | $27.88 | $28.89 | $27.52 | $28.65 | $28.30 | 425,568 |
| 2023-06-06 | $25.56 | $27.80 | $25.56 | $27.58 | $27.24 | 573,403 |
| 2023-06-05 | $26.27 | $26.30 | $25.33 | $25.56 | $25.24 | 299,529 |
| 2023-06-02 | $24.90 | $26.33 | $24.69 | $26.29 | $26.29 | 332,665 |
| 2023-06-01 | $24.33 | $24.70 | $23.84 | $24.45 | $24.45 | 206,365 |
| 2023-05-31 | $24.43 | $24.44 | $23.49 | $24.14 | $24.14 | 424,059 |
| 2023-05-30 | $24.42 | $24.53 | $24.00 | $24.46 | $24.46 | 162,660 |
| 2023-05-26 | $23.92 | $24.46 | $23.69 | $24.44 | $24.44 | 180,646 |
| 2023-05-25 | $24.15 | $24.70 | $23.70 | $23.97 | $23.97 | 258,042 |
| 2023-05-24 | $24.69 | $24.69 | $24.26 | $24.35 | $24.35 | 292,760 |
| 2023-05-23 | $24.02 | $25.48 | $24.02 | $24.91 | $24.91 | 420,948 |
| 2023-05-22 | $23.66 | $24.10 | $23.27 | $24.02 | $24.02 | 199,117 |
| 2023-05-19 | $24.47 | $24.53 | $23.10 | $23.35 | $23.35 | 337,410 |
| 2023-05-18 | $23.10 | $24.11 | $22.45 | $24.04 | $24.04 | 780,380 |
| 2023-05-17 | $21.96 | $23.32 | $21.94 | $23.12 | $23.12 | 549,953 |
| 2023-05-16 | $22.06 | $22.42 | $21.63 | $21.66 | $21.66 | 239,095 |
| 2023-05-15 | $21.56 | $22.44 | $21.56 | $22.02 | $22.02 | 260,272 |
| 2023-05-12 | $21.80 | $21.84 | $21.21 | $21.44 | $21.44 | 279,230 |
| 2023-05-11 | $21.76 | $22.69 | $21.53 | $21.59 | $21.59 | 292,111 |
| 2023-05-10 | $23.11 | $23.11 | $21.97 | $22.12 | $22.12 | 336,194 |
| 2023-05-09 | $23.18 | $23.30 | $22.19 | $22.67 | $22.67 | 344,472 |
| 2023-05-08 | $23.01 | $23.91 | $22.58 | $23.35 | $23.35 | 613,235 |
| 2023-05-05 | $21.93 | $22.84 | $21.90 | $22.82 | $22.82 | 611,538 |
| 2023-05-04 | $21.55 | $21.66 | $19.84 | $21.20 | $21.20 | 1,193,056 |
| 2023-05-03 | $24.27 | $25.63 | $22.02 | $22.12 | $22.12 | 816,932 |
| 2023-05-02 | $26.26 | $26.42 | $23.87 | $24.28 | $24.28 | 493,169 |
| 2023-05-01 | $26.56 | $26.76 | $26.36 | $26.42 | $26.42 | 392,056 |
| 2023-04-28 | $26.87 | $27.09 | $26.40 | $26.62 | $26.62 | 203,164 |
| 2023-04-27 | $26.35 | $27.02 | $26.35 | $26.76 | $26.76 | 166,972 |
| 2023-04-26 | $26.79 | $27.37 | $26.18 | $26.38 | $26.38 | 242,660 |
| 2023-04-25 | $28.43 | $28.60 | $26.78 | $27.00 | $27.00 | 276,869 |
| 2023-04-24 | $28.70 | $28.98 | $28.51 | $28.62 | $28.62 | 127,705 |
| 2023-04-21 | $28.89 | $28.98 | $28.33 | $28.74 | $28.74 | 166,177 |
| 2023-04-20 | $29.36 | $29.40 | $28.85 | $28.95 | $28.95 | 230,955 |
| 2023-04-19 | $29.07 | $29.88 | $28.82 | $29.57 | $29.57 | 129,127 |
| 2023-04-18 | $29.66 | $29.66 | $28.70 | $29.00 | $29.00 | 132,568 |
| 2023-04-17 | $28.90 | $29.72 | $28.65 | $29.72 | $29.72 | 117,926 |
| 2023-04-14 | $29.80 | $30.12 | $28.80 | $28.97 | $28.97 | 129,596 |
| 2023-04-13 | $29.70 | $29.90 | $29.44 | $29.69 | $29.69 | 151,926 |
| 2023-04-12 | $30.08 | $30.49 | $29.54 | $29.61 | $29.61 | 100,516 |
| 2023-04-11 | $30.41 | $30.47 | $30.05 | $30.06 | $30.06 | 131,899 |
| 2023-04-10 | $30.14 | $30.62 | $29.88 | $30.38 | $30.38 | 179,842 |
| 2023-04-06 | $30.09 | $30.34 | $29.96 | $30.19 | $30.19 | 121,369 |
| 2023-04-05 | $29.88 | $30.21 | $29.62 | $30.01 | $30.01 | 127,002 |
| 2023-04-04 | $30.99 | $31.01 | $29.62 | $30.11 | $30.11 | 188,013 |
| 2023-04-03 | $30.75 | $31.17 | $30.51 | $30.71 | $30.71 | 196,848 |
| 2023-03-31 | $30.56 | $30.87 | $30.27 | $30.70 | $30.70 | 244,644 |
| 2023-03-30 | $31.39 | $31.52 | $30.27 | $30.41 | $30.41 | 167,242 |
| 2023-03-29 | $31.59 | $31.75 | $30.89 | $31.25 | $31.25 | 140,475 |
| 2023-03-28 | $31.50 | $32.01 | $31.22 | $31.43 | $31.43 | 141,746 |
| 2023-03-27 | $32.40 | $32.40 | $31.56 | $31.61 | $31.61 | 176,809 |
| 2023-03-24 | $30.48 | $31.78 | $30.00 | $31.43 | $31.43 | 213,182 |
| 2023-03-23 | $31.38 | $31.98 | $30.47 | $30.79 | $30.79 | 212,445 |
| 2023-03-22 | $32.35 | $32.60 | $31.10 | $31.15 | $31.15 | 196,958 |
| 2023-03-21 | $31.95 | $32.99 | $31.71 | $32.32 | $32.32 | 308,866 |
| 2023-03-20 | $31.49 | $32.28 | $31.03 | $31.03 | $31.03 | 249,901 |
| 2023-03-17 | $32.35 | $32.39 | $30.51 | $31.04 | $31.04 | 1,600,550 |
| 2023-03-16 | $31.53 | $33.92 | $31.12 | $32.87 | $32.87 | 447,513 |
| 2023-03-15 | $31.14 | $32.36 | $30.81 | $31.96 | $31.96 | 422,082 |
| 2023-03-14 | $33.58 | $33.82 | $31.97 | $32.20 | $32.20 | 512,910 |
| 2023-03-13 | $31.11 | $33.18 | $29.81 | $31.45 | $31.45 | 666,391 |
| 2023-03-10 | $31.91 | $33.21 | $31.38 | $32.71 | $32.71 | 324,845 |
| 2023-03-09 | $34.25 | $34.25 | $32.46 | $32.73 | $32.73 | 189,255 |
| 2023-03-08 | $34.66 | $34.80 | $34.39 | $34.67 | $34.30 | 158,157 |
| 2023-03-07 | $35.52 | $35.89 | $34.46 | $34.65 | $34.65 | 119,558 |
| 2023-03-06 | $35.77 | $36.02 | $35.39 | $35.59 | $35.59 | 170,322 |
| 2023-03-03 | $35.57 | $35.80 | $35.39 | $35.77 | $35.77 | 138,987 |
| 2023-03-02 | $35.89 | $35.91 | $35.30 | $35.52 | $35.52 | 143,640 |
| 2023-03-01 | $36.08 | $36.22 | $35.80 | $36.15 | $36.15 | 149,289 |
| 2023-02-28 | $36.52 | $36.79 | $36.11 | $36.15 | $36.15 | 255,785 |
| 2023-02-27 | $37.09 | $37.42 | $36.42 | $36.57 | $36.57 | 120,912 |
| 2023-02-24 | $36.92 | $37.50 | $36.61 | $36.97 | $36.97 | 132,776 |
| 2023-02-23 | $36.99 | $37.33 | $36.78 | $37.13 | $37.13 | 108,151 |
| 2023-02-22 | $37.17 | $37.26 | $36.75 | $36.98 | $36.98 | 163,231 |
| 2023-02-21 | $37.41 | $37.41 | $37.02 | $37.13 | $37.13 | 146,085 |
| 2023-02-17 | $37.44 | $37.72 | $37.18 | $37.60 | $37.60 | 149,571 |
| 2023-02-16 | $37.22 | $37.85 | $37.00 | $37.18 | $37.18 | 99,043 |
| 2023-02-15 | $36.90 | $37.55 | $36.79 | $37.54 | $37.54 | 80,807 |
| 2023-02-14 | $37.55 | $37.64 | $37.01 | $37.25 | $37.25 | 78,282 |
| 2023-02-13 | $37.25 | $37.67 | $36.77 | $37.65 | $37.65 | 70,426 |
| 2023-02-10 | $37.11 | $37.45 | $36.73 | $37.40 | $37.40 | 97,184 |
| 2023-02-09 | $37.75 | $38.10 | $37.19 | $37.21 | $37.21 | 102,485 |
| 2023-02-08 | $37.81 | $38.03 | $37.49 | $37.73 | $37.73 | 88,178 |
| 2023-02-07 | $37.89 | $38.35 | $37.74 | $38.09 | $38.09 | 120,501 |
| 2023-02-06 | $38.30 | $38.37 | $37.85 | $38.01 | $38.01 | 90,472 |
| 2023-02-03 | $38.04 | $38.56 | $37.08 | $38.48 | $38.48 | 125,464 |
| 2023-02-02 | $37.38 | $38.19 | $37.21 | $38.15 | $38.15 | 125,545 |
| 2023-02-01 | $36.92 | $37.78 | $36.69 | $37.38 | $37.38 | 162,742 |
| 2023-01-31 | $36.27 | $37.20 | $35.84 | $37.17 | $37.17 | 181,185 |
| 2023-01-30 | $36.03 | $36.32 | $35.73 | $36.02 | $36.02 | 116,475 |
| 2023-01-27 | $35.84 | $36.20 | $35.68 | $36.05 | $36.05 | 113,773 |
| 2023-01-26 | $36.32 | $36.40 | $35.63 | $35.89 | $35.89 | 139,856 |
| 2023-01-25 | $36.70 | $36.72 | $35.79 | $36.22 | $36.22 | 117,680 |
| 2023-01-24 | $36.08 | $36.08 | $35.75 | $35.87 | $35.87 | 160,027 |
| 2023-01-23 | $36.01 | $36.36 | $35.95 | $36.23 | $36.23 | 127,576 |
| 2023-01-20 | $36.27 | $36.34 | $35.67 | $36.01 | $36.01 | 144,094 |
| 2023-01-19 | $35.69 | $36.02 | $35.43 | $35.81 | $35.81 | 110,532 |
| 2023-01-18 | $36.82 | $36.99 | $35.89 | $35.90 | $35.90 | 153,688 |
| 2023-01-17 | $37.37 | $37.37 | $36.86 | $36.95 | $36.95 | 114,613 |
| 2023-01-13 | $37.14 | $37.63 | $36.79 | $37.52 | $37.52 | 110,366 |
| 2023-01-12 | $37.22 | $37.82 | $37.09 | $37.48 | $37.48 | 117,016 |
| 2023-01-11 | $37.18 | $37.27 | $36.90 | $37.09 | $37.09 | 149,815 |
| 2023-01-10 | $37.12 | $37.43 | $36.87 | $37.16 | $37.16 | 110,038 |
| 2023-01-09 | $37.54 | $37.98 | $37.02 | $37.19 | $37.19 | 157,726 |
| 2023-01-06 | $36.98 | $38.02 | $36.90 | $37.87 | $37.87 | 177,111 |
| 2023-01-05 | $36.40 | $36.88 | $36.03 | $36.71 | $36.71 | 166,932 |
| 2023-01-04 | $37.00 | $37.81 | $36.44 | $36.55 | $36.55 | 192,925 |
| 2023-01-03 | $37.15 | $37.24 | $36.57 | $36.96 | $36.96 | 181,393 |
| 2022-12-30 | $37.18 | $37.38 | $36.86 | $36.98 | $36.98 | 101,194 |
| 2022-12-29 | $37.01 | $37.39 | $36.78 | $37.27 | $37.27 | 98,206 |
| 2022-12-28 | $37.44 | $37.71 | $36.84 | $36.84 | $36.84 | 91,471 |
| 2022-12-27 | $37.23 | $37.55 | $36.85 | $37.42 | $37.42 | 125,188 |
| 2022-12-23 | $36.81 | $37.11 | $36.75 | $37.05 | $37.05 | 83,461 |
| 2022-12-22 | $36.58 | $37.12 | $36.20 | $36.68 | $36.68 | 105,127 |
| 2022-12-21 | $37.02 | $37.18 | $36.41 | $36.82 | $36.82 | 139,863 |
| 2022-12-20 | $36.40 | $36.69 | $36.35 | $36.37 | $36.37 | 142,108 |
| 2022-12-19 | $36.29 | $36.61 | $36.13 | $36.45 | $36.45 | 191,373 |
| 2022-12-16 | $36.41 | $36.72 | $35.99 | $36.21 | $36.21 | 843,613 |
| 2022-12-15 | $36.75 | $36.81 | $36.33 | $36.58 | $36.58 | 244,372 |
| 2022-12-14 | $37.78 | $37.89 | $36.73 | $36.99 | $36.99 | 213,740 |
| 2022-12-13 | $38.64 | $39.04 | $37.60 | $37.78 | $37.78 | 243,660 |
| 2022-12-12 | $38.44 | $38.55 | $37.82 | $38.15 | $38.15 | 244,504 |
| 2022-12-09 | $38.44 | $38.61 | $38.21 | $38.44 | $38.44 | 112,216 |
| 2022-12-08 | $39.02 | $39.22 | $38.25 | $38.60 | $38.60 | 183,416 |
| 2022-12-07 | $39.44 | $39.77 | $38.97 | $39.11 | $38.76 | 145,236 |
| 2022-12-06 | $39.19 | $39.28 | $38.85 | $39.14 | $38.79 | 139,416 |
| 2022-12-05 | $39.99 | $39.99 | $38.89 | $39.17 | $38.82 | 180,542 |
| 2022-12-02 | $39.62 | $40.18 | $39.62 | $40.11 | $40.11 | 175,396 |
| 2022-12-01 | $40.57 | $40.57 | $39.98 | $40.14 | $40.14 | 115,447 |
| 2022-11-30 | $40.24 | $40.47 | $39.29 | $40.45 | $40.45 | 192,585 |
| 2022-11-29 | $39.97 | $40.48 | $39.97 | $40.38 | $40.38 | 108,549 |
| 2022-11-28 | $40.24 | $40.39 | $39.87 | $40.05 | $40.05 | 113,921 |
| 2022-11-25 | $40.38 | $40.77 | $40.38 | $40.58 | $40.58 | 39,950 |
| 2022-11-23 | $40.57 | $40.68 | $40.17 | $40.27 | $40.27 | 98,098 |
| 2022-11-22 | $40.54 | $40.87 | $40.27 | $40.82 | $40.82 | 136,105 |
| 2022-11-21 | $39.76 | $40.58 | $39.76 | $40.56 | $40.56 | 132,555 |
| 2022-11-18 | $40.20 | $40.22 | $39.62 | $39.73 | $39.73 | 171,367 |
| 2022-11-17 | $39.76 | $39.95 | $39.42 | $39.69 | $39.69 | 174,729 |
| 2022-11-16 | $40.19 | $40.26 | $39.59 | $39.84 | $39.84 | 122,102 |
| 2022-11-15 | $40.29 | $40.69 | $39.97 | $40.27 | $40.27 | 153,391 |
| 2022-11-14 | $39.66 | $40.55 | $39.34 | $40.05 | $40.05 | 148,908 |
| 2022-11-11 | $41.02 | $41.29 | $39.71 | $39.78 | $39.78 | 184,461 |
| 2022-11-10 | $40.86 | $41.37 | $40.43 | $40.98 | $40.98 | 226,179 |
| 2022-11-09 | $39.96 | $40.15 | $38.67 | $39.71 | $39.71 | 140,089 |
| 2022-11-08 | $40.06 | $40.53 | $39.59 | $40.22 | $40.22 | 166,581 |
| 2022-11-07 | $40.09 | $40.22 | $39.74 | $39.98 | $39.98 | 117,279 |
| 2022-11-04 | $39.22 | $39.94 | $39.07 | $39.94 | $39.94 | 113,103 |
| 2022-11-03 | $39.16 | $39.57 | $38.81 | $39.10 | $39.10 | 132,546 |
| 2022-11-02 | $40.36 | $40.47 | $39.35 | $39.42 | $39.42 | 196,054 |
| 2022-11-01 | $40.45 | $40.95 | $40.35 | $40.63 | $40.63 | 140,306 |
| 2022-10-31 | $40.14 | $40.55 | $40.05 | $40.44 | $40.44 | 220,845 |
| 2022-10-28 | $39.59 | $40.59 | $39.59 | $40.44 | $40.44 | 216,038 |
| 2022-10-27 | $39.64 | $40.29 | $39.42 | $39.52 | $39.52 | 271,184 |
| 2022-10-26 | $39.00 | $39.89 | $38.27 | $39.54 | $39.54 | 391,723 |
| 2022-10-25 | $37.94 | $38.77 | $37.94 | $38.45 | $38.45 | 197,723 |
| 2022-10-24 | $38.00 | $38.40 | $37.82 | $38.15 | $38.15 | 199,641 |
| 2022-10-21 | $37.12 | $37.97 | $36.57 | $37.83 | $37.83 | 196,563 |
| 2022-10-20 | $38.00 | $38.00 | $36.44 | $36.79 | $36.79 | 181,776 |
| 2022-10-19 | $37.75 | $38.23 | $37.40 | $37.94 | $37.94 | 203,175 |
| 2022-10-18 | $38.29 | $38.60 | $37.71 | $38.06 | $38.06 | 193,024 |
| 2022-10-17 | $37.75 | $38.19 | $37.67 | $38.08 | $38.08 | 209,478 |
| 2022-10-14 | $37.94 | $38.08 | $37.33 | $37.41 | $37.41 | 188,175 |
| 2022-10-13 | $35.94 | $37.65 | $35.66 | $37.60 | $37.60 | 266,327 |
| 2022-10-12 | $36.19 | $36.76 | $35.87 | $36.35 | $36.35 | 114,923 |
| 2022-10-11 | $35.71 | $36.54 | $35.70 | $36.25 | $36.25 | 162,488 |
| 2022-10-10 | $35.67 | $35.95 | $35.42 | $35.89 | $35.89 | 185,771 |
| 2022-10-07 | $35.35 | $35.49 | $34.94 | $35.43 | $35.43 | 279,935 |
| 2022-10-06 | $35.03 | $35.52 | $35.03 | $35.49 | $35.49 | 120,519 |
| 2022-10-05 | $35.10 | $35.41 | $35.05 | $35.30 | $35.30 | 120,822 |
| 2022-10-04 | $34.48 | $35.53 | $34.46 | $35.52 | $35.52 | 227,616 |
| 2022-10-03 | $33.84 | $34.32 | $33.45 | $34.28 | $34.28 | 246,052 |
| 2022-09-30 | $33.70 | $34.21 | $32.78 | $33.37 | $33.37 | 176,881 |
| 2022-09-29 | $34.10 | $34.10 | $33.41 | $33.60 | $33.60 | 155,082 |
| 2022-09-28 | $34.17 | $34.70 | $33.97 | $34.28 | $34.28 | 221,817 |
| 2022-09-27 | $34.97 | $35.41 | $33.84 | $34.13 | $34.13 | 252,548 |
| 2022-09-26 | $34.59 | $35.26 | $34.59 | $34.89 | $34.89 | 189,512 |
| 2022-09-23 | $35.40 | $35.40 | $34.51 | $34.90 | $34.90 | 173,743 |
| 2022-09-22 | $36.30 | $36.30 | $35.43 | $35.55 | $35.55 | 146,876 |
| 2022-09-21 | $36.86 | $36.90 | $36.05 | $36.09 | $36.09 | 190,199 |
| 2022-09-20 | $36.47 | $36.91 | $36.47 | $36.76 | $36.76 | 165,626 |
| 2022-09-19 | $34.65 | $36.76 | $34.65 | $36.73 | $36.73 | 164,138 |
| 2022-09-16 | $35.48 | $35.88 | $35.13 | $35.85 | $35.85 | 855,001 |
| 2022-09-15 | $34.69 | $35.67 | $34.69 | $35.64 | $35.64 | 208,599 |
| 2022-09-14 | $34.46 | $34.87 | $34.21 | $34.87 | $34.87 | 215,199 |
| 2022-09-13 | $34.59 | $34.77 | $34.34 | $34.48 | $34.48 | 253,455 |
| 2022-09-12 | $34.77 | $35.14 | $34.61 | $34.91 | $34.91 | 229,541 |
| 2022-09-09 | $34.81 | $35.01 | $34.66 | $34.81 | $34.81 | 140,941 |
| 2022-09-08 | $33.89 | $34.63 | $33.75 | $34.59 | $34.59 | 175,820 |
| 2022-09-07 | $33.79 | $34.53 | $33.74 | $34.49 | $34.15 | 205,311 |
| 2022-09-06 | $34.46 | $34.47 | $33.77 | $33.99 | $33.99 | 275,496 |
| 2022-09-02 | $34.48 | $34.90 | $34.20 | $34.41 | $34.41 | 202,272 |
| 2022-09-01 | $34.19 | $34.47 | $33.88 | $34.25 | $34.25 | 239,569 |
| 2022-08-31 | $34.37 | $34.51 | $34.00 | $34.21 | $34.21 | 161,189 |
| 2022-08-30 | $34.19 | $34.37 | $33.88 | $34.31 | $34.31 | 201,133 |
| 2022-08-29 | $34.38 | $34.51 | $33.94 | $34.08 | $34.08 | 144,392 |
| 2022-08-26 | $35.17 | $35.19 | $34.51 | $34.56 | $34.56 | 114,026 |
| 2022-08-25 | $34.23 | $35.01 | $34.21 | $34.99 | $34.99 | 88,106 |
| 2022-08-24 | $34.56 | $34.67 | $34.13 | $34.51 | $34.51 | 125,391 |
| 2022-08-23 | $35.12 | $35.18 | $34.63 | $34.66 | $34.66 | 115,861 |
| 2022-08-22 | $35.39 | $35.45 | $34.89 | $35.05 | $35.05 | 170,121 |
| 2022-08-19 | $35.84 | $35.97 | $35.62 | $35.79 | $35.79 | 162,346 |
| 2022-08-18 | $35.87 | $36.23 | $35.83 | $36.12 | $36.12 | 110,084 |
| 2022-08-17 | $35.87 | $36.03 | $35.68 | $35.95 | $35.95 | 101,509 |
| 2022-08-16 | $35.74 | $36.22 | $35.59 | $36.05 | $36.05 | 111,725 |
| 2022-08-15 | $35.36 | $35.78 | $35.05 | $35.74 | $35.74 | 139,353 |
| 2022-08-12 | $35.00 | $35.63 | $34.87 | $35.62 | $35.62 | 109,295 |
| 2022-08-11 | $34.73 | $34.93 | $34.58 | $34.93 | $34.93 | 117,691 |
| 2022-08-10 | $34.37 | $34.72 | $34.37 | $34.49 | $34.49 | 98,113 |
| 2022-08-09 | $34.01 | $34.27 | $33.74 | $34.23 | $34.23 | 144,915 |
| 2022-08-08 | $34.19 | $34.35 | $33.93 | $34.08 | $34.08 | 178,213 |
| 2022-08-05 | $33.67 | $34.31 | $33.67 | $34.12 | $34.12 | 133,185 |
| 2022-08-04 | $33.73 | $33.90 | $33.48 | $33.81 | $33.81 | 128,719 |
| 2022-08-03 | $33.63 | $33.97 | $33.45 | $33.83 | $33.83 | 94,581 |
| 2022-08-02 | $34.11 | $34.11 | $33.58 | $33.59 | $33.59 | 107,489 |
| 2022-08-01 | $33.98 | $34.39 | $33.79 | $34.25 | $34.25 | 130,845 |
| 2022-07-29 | $33.93 | $34.38 | $33.63 | $34.12 | $34.12 | 191,902 |
| 2022-07-28 | $33.57 | $33.75 | $33.02 | $33.73 | $33.73 | 227,841 |
| 2022-07-27 | $32.51 | $33.79 | $32.51 | $33.57 | $33.57 | 175,890 |
| 2022-07-26 | $32.62 | $33.08 | $32.62 | $32.95 | $32.95 | 102,426 |
| 2022-07-25 | $32.87 | $33.22 | $32.76 | $32.92 | $32.92 | 119,891 |
| 2022-07-22 | $32.38 | $32.60 | $32.12 | $32.49 | $32.49 | 162,541 |
| 2022-07-21 | $32.07 | $32.45 | $31.63 | $32.43 | $32.43 | 138,124 |
| 2022-07-20 | $31.77 | $32.39 | $31.65 | $32.32 | $32.32 | 180,017 |
| 2022-07-19 | $31.38 | $32.08 | $31.14 | $32.00 | $32.00 | 184,108 |
| 2022-07-18 | $31.18 | $31.44 | $30.69 | $30.88 | $30.88 | 149,851 |
| 2022-07-15 | $30.72 | $31.10 | $30.26 | $30.88 | $30.88 | 221,445 |
| 2022-07-14 | $29.94 | $30.50 | $29.50 | $30.08 | $30.08 | 169,820 |
| 2022-07-13 | $31.13 | $31.36 | $30.47 | $30.52 | $30.52 | 142,229 |
| 2022-07-12 | $31.10 | $31.65 | $31.08 | $31.27 | $31.27 | 150,103 |
| 2022-07-11 | $31.27 | $31.71 | $31.25 | $31.40 | $31.40 | 108,202 |
| 2022-07-08 | $31.86 | $31.93 | $31.38 | $31.55 | $31.55 | 127,285 |
| 2022-07-07 | $31.90 | $32.25 | $31.73 | $31.77 | $31.77 | 116,905 |
| 2022-07-06 | $31.81 | $32.24 | $31.43 | $31.77 | $31.77 | 123,447 |
| 2022-07-05 | $31.57 | $32.03 | $31.16 | $32.00 | $32.00 | 174,843 |
| 2022-07-01 | $31.57 | $32.28 | $31.28 | $32.25 | $32.25 | 214,912 |
| 2022-06-30 | $31.13 | $31.85 | $30.95 | $31.71 | $31.71 | 181,753 |
| 2022-06-29 | $32.03 | $32.72 | $31.51 | $31.60 | $31.60 | 137,331 |
| 2022-06-28 | $32.37 | $32.68 | $31.94 | $31.99 | $31.99 | 133,582 |
| 2022-06-27 | $32.38 | $32.56 | $32.07 | $32.18 | $32.18 | 119,305 |
| 2022-06-24 | $31.73 | $32.39 | $31.73 | $32.21 | $32.21 | 591,103 |
| 2022-06-23 | $32.05 | $32.20 | $31.23 | $31.57 | $31.57 | 164,523 |
| 2022-06-22 | $31.90 | $32.39 | $31.52 | $32.23 | $32.23 | 234,936 |
| 2022-06-21 | $31.96 | $32.42 | $31.59 | $32.26 | $32.26 | 287,233 |
| 2022-06-17 | $31.25 | $32.16 | $31.13 | $31.49 | $31.49 | 704,198 |
| 2022-06-16 | $31.52 | $31.82 | $30.42 | $31.02 | $31.02 | 430,386 |
| 2022-06-15 | $31.86 | $32.27 | $31.60 | $31.84 | $31.84 | 306,253 |
| 2022-06-14 | $31.50 | $31.95 | $31.23 | $31.67 | $31.67 | 197,763 |
| 2022-06-13 | $31.26 | $31.93 | $31.21 | $31.44 | $31.44 | 239,167 |
| 2022-06-10 | $31.72 | $32.09 | $31.59 | $31.81 | $31.81 | 253,439 |
| 2022-06-09 | $32.82 | $33.14 | $32.30 | $32.32 | $32.32 | 237,041 |
| 2022-06-08 | $33.79 | $33.92 | $33.32 | $33.44 | $33.09 | 199,045 |
| 2022-06-07 | $33.67 | $34.04 | $33.53 | $33.90 | $33.55 | 175,346 |
| 2022-06-06 | $33.83 | $34.11 | $33.45 | $33.97 | $33.62 | 231,493 |
| 2022-06-03 | $34.06 | $34.11 | $33.61 | $33.66 | $33.31 | 186,739 |
| 2022-06-02 | $33.58 | $34.23 | $33.19 | $34.18 | $33.82 | 279,064 |
| 2022-06-01 | $33.95 | $33.95 | $33.25 | $33.61 | $33.26 | 281,915 |
| 2022-05-31 | $33.64 | $34.23 | $33.45 | $34.06 | $33.71 | 284,824 |
| 2022-05-27 | $33.52 | $34.10 | $33.35 | $34.01 | $33.66 | 210,940 |
| 2022-05-26 | $33.07 | $33.63 | $33.04 | $33.45 | $33.10 | 170,009 |
| 2022-05-25 | $32.76 | $33.17 | $32.64 | $32.99 | $32.65 | 196,693 |
| 2022-05-24 | $32.57 | $32.81 | $31.98 | $32.75 | $32.41 | 201,276 |
| 2022-05-23 | $32.49 | $32.95 | $32.16 | $32.66 | $32.32 | 213,141 |
| 2022-05-20 | $31.81 | $32.24 | $31.15 | $31.92 | $31.59 | 213,220 |
| 2022-05-19 | $31.45 | $32.06 | $31.45 | $31.73 | $31.40 | 293,403 |
| 2022-05-18 | $32.02 | $32.08 | $31.57 | $31.81 | $31.48 | 242,438 |
| 2022-05-17 | $32.12 | $32.49 | $31.95 | $32.30 | $31.96 | 225,941 |
| 2022-05-16 | $31.68 | $31.93 | $31.07 | $31.57 | $31.24 | 262,804 |
| 2022-05-13 | $32.10 | $32.37 | $31.40 | $31.67 | $31.34 | 296,555 |
| 2022-05-12 | $31.89 | $32.18 | $31.18 | $32.04 | $31.71 | 249,288 |
| 2022-05-11 | $32.44 | $32.80 | $31.79 | $31.86 | $31.53 | 193,204 |
| 2022-05-10 | $32.81 | $33.12 | $31.75 | $32.33 | $31.99 | 179,229 |
| 2022-05-09 | $32.39 | $33.10 | $32.27 | $32.74 | $32.40 | 202,133 |
| 2022-05-06 | $33.11 | $33.20 | $32.24 | $32.62 | $32.28 | 209,221 |
| 2022-05-05 | $33.19 | $33.25 | $32.37 | $33.10 | $32.76 | 271,896 |
| 2022-05-04 | $32.24 | $33.65 | $32.24 | $33.54 | $33.19 | 309,607 |
| 2022-05-03 | $32.96 | $33.30 | $32.72 | $33.14 | $32.80 | 271,347 |
| 2022-05-02 | $32.46 | $32.88 | $32.09 | $32.84 | $32.50 | 314,579 |
| 2022-04-29 | $32.90 | $33.02 | $32.08 | $32.24 | $31.90 | 302,552 |
| 2022-04-28 | $33.12 | $33.40 | $32.76 | $33.00 | $32.66 | 256,934 |
| 2022-04-27 | $33.09 | $33.37 | $32.22 | $32.81 | $32.47 | 285,654 |
| 2022-04-26 | $33.09 | $33.66 | $32.51 | $32.78 | $32.44 | 201,197 |
| 2022-04-25 | $33.46 | $33.58 | $32.68 | $33.52 | $33.17 | 300,184 |
| 2022-04-22 | $34.58 | $34.72 | $33.62 | $33.66 | $33.31 | 234,784 |
| 2022-04-21 | $35.31 | $35.40 | $34.36 | $34.52 | $34.16 | 269,234 |
| 2022-04-20 | $34.85 | $35.35 | $34.74 | $35.13 | $34.76 | 143,581 |
| 2022-04-19 | $34.14 | $34.67 | $34.10 | $34.54 | $34.18 | 238,832 |
| 2022-04-18 | $33.38 | $34.10 | $33.38 | $33.82 | $33.47 | 188,292 |
| 2022-04-14 | $33.91 | $34.24 | $33.39 | $33.39 | $33.04 | 207,246 |
| 2022-04-13 | $33.39 | $33.97 | $33.18 | $33.93 | $33.58 | 213,630 |
| 2022-04-12 | $33.91 | $34.63 | $33.41 | $33.56 | $33.21 | 216,535 |
| 2022-04-11 | $33.82 | $34.49 | $33.82 | $33.90 | $33.55 | 210,664 |
| 2022-04-08 | $33.92 | $34.19 | $33.67 | $33.73 | $33.38 | 165,628 |
| 2022-04-07 | $34.23 | $34.40 | $33.37 | $33.81 | $33.46 | 255,489 |
| 2022-04-06 | $34.12 | $34.42 | $33.98 | $34.04 | $33.69 | 214,110 |
| 2022-04-05 | $34.37 | $34.75 | $34.20 | $34.26 | $33.90 | 212,220 |
| 2022-04-04 | $34.55 | $34.68 | $34.03 | $34.33 | $33.97 | 234,440 |
| 2022-04-01 | $35.08 | $35.08 | $34.05 | $34.62 | $34.26 | 400,870 |
| 2022-03-31 | $34.85 | $35.29 | $34.29 | $34.36 | $34.00 | 273,530 |
| 2022-03-30 | $35.69 | $36.09 | $34.59 | $34.83 | $34.47 | 264,257 |
| 2022-03-29 | $35.74 | $36.24 | $35.56 | $35.83 | $35.46 | 202,907 |
| 2022-03-28 | $35.19 | $35.52 | $34.75 | $35.50 | $35.13 | 244,126 |
| 2022-03-25 | $34.74 | $35.42 | $34.71 | $35.38 | $35.01 | 174,557 |
| 2022-03-24 | $34.95 | $34.95 | $33.97 | $34.79 | $34.43 | 265,463 |
| 2022-03-23 | $35.21 | $35.46 | $34.16 | $34.20 | $33.84 | 145,657 |
| 2022-03-22 | $35.38 | $35.82 | $35.17 | $35.47 | $35.10 | 159,864 |
| 2022-03-21 | $35.49 | $35.66 | $34.67 | $35.07 | $34.70 | 173,462 |
| 2022-03-18 | $35.18 | $35.32 | $34.25 | $35.21 | $34.84 | 1,173,585 |
| 2022-03-17 | $35.31 | $35.33 | $34.74 | $35.12 | $34.75 | 248,429 |
| 2022-03-16 | $35.53 | $36.02 | $35.25 | $35.72 | $35.35 | 250,647 |
| 2022-03-15 | $35.81 | $35.97 | $34.96 | $35.31 | $34.94 | 199,298 |
| 2022-03-14 | $35.59 | $36.06 | $35.18 | $35.50 | $35.13 | 279,336 |
| 2022-03-11 | $34.77 | $35.29 | $34.61 | $35.07 | $34.70 | 175,220 |
| 2022-03-10 | $33.94 | $34.60 | $33.94 | $34.55 | $34.19 | 198,686 |
| 2022-03-09 | $35.19 | $35.58 | $34.63 | $34.82 | $34.12 | 228,707 |
| 2022-03-08 | $34.87 | $35.32 | $34.17 | $34.19 | $33.50 | 374,652 |
| 2022-03-07 | $34.92 | $35.29 | $34.46 | $34.52 | $33.83 | 276,963 |
| 2022-03-04 | $35.70 | $35.70 | $34.59 | $35.06 | $34.36 | 227,227 |
| 2022-03-03 | $36.42 | $36.42 | $35.70 | $36.04 | $35.32 | 185,600 |
| 2022-03-02 | $35.16 | $36.49 | $35.16 | $36.17 | $35.44 | 266,111 |
| 2022-03-01 | $36.46 | $36.72 | $34.32 | $34.80 | $34.10 | 368,769 |
| 2022-02-28 | $35.90 | $36.68 | $35.90 | $36.54 | $35.81 | 280,681 |
| 2022-02-25 | $35.29 | $36.93 | $35.29 | $36.90 | $36.16 | 409,025 |
| 2022-02-24 | $34.41 | $34.88 | $33.85 | $34.63 | $33.94 | 321,584 |
| 2022-02-23 | $35.99 | $36.70 | $35.34 | $35.52 | $34.81 | 227,280 |
| 2022-02-22 | $36.09 | $36.36 | $35.60 | $35.80 | $35.08 | 247,156 |
| 2022-02-18 | $35.64 | $36.29 | $35.64 | $36.07 | $35.35 | 235,959 |
| 2022-02-17 | $36.48 | $37.18 | $35.75 | $35.79 | $35.07 | 212,609 |
| 2022-02-16 | $36.61 | $37.10 | $36.45 | $36.78 | $36.04 | 231,729 |
| 2022-02-15 | $36.36 | $37.01 | $36.36 | $36.82 | $36.08 | 227,632 |
| 2022-02-14 | $36.78 | $37.05 | $35.92 | $36.14 | $35.42 | 305,819 |
| 2022-02-11 | $36.62 | $37.45 | $36.39 | $36.65 | $35.92 | 241,402 |
| 2022-02-10 | $36.85 | $37.37 | $36.64 | $36.84 | $36.10 | 216,425 |
| 2022-02-09 | $37.50 | $37.76 | $36.67 | $36.79 | $36.05 | 241,520 |
| 2022-02-08 | $36.73 | $37.64 | $36.63 | $37.55 | $36.80 | 270,051 |
| 2022-02-07 | $36.60 | $36.72 | $36.03 | $36.48 | $35.75 | 222,756 |
| 2022-02-04 | $36.16 | $36.74 | $35.89 | $36.42 | $35.69 | 208,885 |
| 2022-02-03 | $36.00 | $36.61 | $35.69 | $36.09 | $35.37 | 233,680 |
| 2022-02-02 | $35.70 | $36.17 | $35.46 | $36.05 | $35.33 | 294,915 |
| 2022-02-01 | $35.30 | $35.92 | $34.98 | $35.85 | $35.13 | 314,870 |
| 2022-01-31 | $35.39 | $35.63 | $34.77 | $35.49 | $34.78 | 741,962 |
| 2022-01-28 | $35.13 | $35.74 | $34.36 | $35.73 | $35.01 | 322,098 |
| 2022-01-27 | $35.57 | $36.42 | $34.54 | $35.02 | $34.32 | 288,155 |
| 2022-01-26 | $37.00 | $37.00 | $34.55 | $35.47 | $34.76 | 368,932 |
| 2022-01-25 | $36.46 | $37.44 | $35.85 | $36.91 | $36.17 | 279,981 |
| 2022-01-24 | $35.79 | $36.84 | $35.66 | $36.67 | $35.93 | 331,790 |
| 2022-01-21 | $35.97 | $37.03 | $35.81 | $36.24 | $35.51 | 267,000 |
| 2022-01-20 | $37.09 | $37.41 | $36.10 | $36.20 | $35.47 | 188,767 |
| 2022-01-19 | $37.90 | $38.05 | $36.93 | $36.96 | $36.22 | 133,268 |
| 2022-01-18 | $37.98 | $38.37 | $37.83 | $37.93 | $37.17 | 176,592 |
| 2022-01-14 | $37.69 | $38.25 | $37.43 | $38.24 | $37.47 | 143,225 |
| 2022-01-13 | $37.58 | $38.29 | $37.58 | $37.90 | $37.14 | 196,533 |
| 2022-01-12 | $37.98 | $38.31 | $37.24 | $37.44 | $36.69 | 223,481 |
| 2022-01-11 | $37.69 | $38.07 | $37.07 | $38.01 | $37.25 | 262,634 |
| 2022-01-10 | $38.17 | $38.32 | $37.44 | $37.72 | $36.96 | 283,233 |
| 2022-01-07 | $37.94 | $38.06 | $37.07 | $38.01 | $37.25 | 172,431 |
| 2022-01-06 | $36.79 | $37.76 | $36.63 | $37.62 | $36.87 | 170,719 |
| 2022-01-05 | $36.67 | $36.96 | $36.22 | $36.32 | $35.59 | 215,784 |
| 2022-01-04 | $36.04 | $37.10 | $36.04 | $36.51 | $35.78 | 218,669 |
| 2022-01-03 | $35.25 | $36.11 | $35.22 | $35.85 | $35.13 | 237,008 |
| 2021-12-31 | $34.69 | $35.16 | $34.69 | $34.99 | $34.29 | 175,518 |
| 2021-12-30 | $34.86 | $35.62 | $34.61 | $34.92 | $34.22 | 165,159 |
| 2021-12-29 | $35.01 | $35.16 | $34.62 | $35.02 | $34.32 | 179,676 |
| 2021-12-28 | $34.26 | $35.38 | $34.26 | $35.03 | $34.33 | 146,523 |
| 2021-12-27 | $33.68 | $34.95 | $33.68 | $34.95 | $34.25 | 162,573 |
| 2021-12-23 | $34.56 | $34.80 | $34.31 | $34.50 | $33.81 | 130,069 |
| 2021-12-22 | $33.60 | $34.10 | $33.47 | $34.09 | $33.41 | 184,807 |
| 2021-12-21 | $33.23 | $33.93 | $33.23 | $33.71 | $33.03 | 307,017 |
| 2021-12-20 | $33.12 | $33.46 | $32.00 | $32.83 | $32.17 | 306,242 |
| 2021-12-17 | $34.05 | $34.81 | $32.82 | $33.61 | $32.94 | 1,374,095 |
| 2021-12-16 | $34.37 | $34.77 | $33.90 | $34.17 | $33.48 | 381,410 |
| 2021-12-15 | $34.28 | $34.52 | $33.59 | $33.90 | $33.22 | 389,780 |
| 2021-12-14 | $33.94 | $34.58 | $33.64 | $34.00 | $33.32 | 342,292 |
| 2021-12-13 | $33.50 | $33.94 | $33.27 | $33.63 | $32.96 | 351,365 |
| 2021-12-10 | $33.50 | $33.78 | $32.88 | $33.73 | $33.05 | 221,011 |
| 2021-12-09 | $33.38 | $33.74 | $32.86 | $33.26 | $32.59 | 221,160 |
| 2021-12-08 | $34.24 | $34.45 | $33.77 | $33.94 | $32.93 | 202,818 |
| 2021-12-07 | $34.65 | $34.70 | $34.01 | $34.18 | $33.17 | 237,572 |
| 2021-12-06 | $34.21 | $34.81 | $33.28 | $34.50 | $33.48 | 240,234 |
| 2021-12-03 | $34.50 | $34.60 | $33.46 | $33.59 | $32.59 | 304,460 |
| 2021-12-02 | $33.17 | $34.47 | $32.95 | $34.27 | $33.25 | 393,982 |
| 2021-12-01 | $33.37 | $33.88 | $32.87 | $32.95 | $31.97 | 473,915 |
| 2021-11-30 | $32.33 | $32.99 | $32.13 | $32.55 | $31.58 | 354,607 |
| 2021-11-29 | $33.84 | $33.84 | $32.83 | $32.90 | $31.92 | 308,771 |
| 2021-11-26 | $34.22 | $34.22 | $32.54 | $33.00 | $32.02 | 255,402 |
| 2021-11-24 | $35.64 | $35.84 | $35.37 | $35.46 | $34.41 | 189,548 |
| 2021-11-23 | $35.63 | $35.96 | $35.40 | $35.80 | $34.74 | 282,918 |
| 2021-11-22 | $35.21 | $35.96 | $35.00 | $35.40 | $34.35 | 290,968 |
| 2021-11-19 | $34.62 | $34.84 | $34.08 | $34.78 | $33.75 | 265,578 |
| 2021-11-18 | $35.13 | $35.28 | $34.95 | $35.10 | $34.06 | 237,205 |
| 2021-11-17 | $35.29 | $35.29 | $34.86 | $35.19 | $34.15 | 210,345 |
| 2021-11-16 | $35.71 | $35.71 | $35.34 | $35.47 | $34.42 | 213,946 |
| 2021-11-15 | $35.85 | $35.85 | $35.55 | $35.72 | $34.66 | 208,293 |
| 2021-11-12 | $35.87 | $35.94 | $35.27 | $35.64 | $34.58 | 187,285 |
| 2021-11-11 | $35.69 | $36.19 | $35.56 | $35.88 | $34.82 | 123,976 |
| 2021-11-10 | $35.79 | $35.96 | $35.61 | $35.75 | $34.69 | 179,240 |
| 2021-11-09 | $35.73 | $35.89 | $35.29 | $35.66 | $34.60 | 176,942 |
| 2021-11-08 | $36.07 | $36.20 | $35.45 | $35.82 | $34.76 | 204,616 |
| 2021-11-05 | $35.96 | $36.20 | $35.40 | $35.92 | $34.85 | 261,084 |
| 2021-11-04 | $36.06 | $36.06 | $34.88 | $35.26 | $34.21 | 262,545 |
| 2021-11-03 | $35.72 | $36.31 | $35.11 | $36.02 | $34.95 | 272,247 |
| 2021-11-02 | $35.30 | $35.38 | $34.97 | $35.18 | $34.14 | 217,629 |
| 2021-11-01 | $34.97 | $35.44 | $34.88 | $35.31 | $34.26 | 249,900 |
| 2021-10-29 | $34.99 | $35.31 | $34.66 | $34.77 | $33.74 | 231,601 |
| 2021-10-28 | $34.55 | $35.08 | $34.17 | $34.84 | $33.81 | 301,162 |
| 2021-10-27 | $35.45 | $36.30 | $34.43 | $34.54 | $33.51 | 297,043 |
| 2021-10-26 | $37.66 | $37.75 | $37.31 | $37.32 | $36.21 | 152,674 |
| 2021-10-25 | $37.20 | $37.70 | $37.04 | $37.69 | $36.57 | 121,834 |
| 2021-10-22 | $36.95 | $37.40 | $36.72 | $37.30 | $36.19 | 138,241 |
| 2021-10-21 | $37.06 | $37.32 | $36.71 | $37.01 | $35.91 | 161,374 |
| 2021-10-20 | $36.51 | $37.20 | $36.32 | $37.16 | $36.06 | 151,467 |
| 2021-10-19 | $36.76 | $36.86 | $36.31 | $36.61 | $35.52 | 196,844 |
| 2021-10-18 | $36.83 | $37.28 | $36.54 | $36.70 | $35.61 | 180,926 |
| 2021-10-15 | $37.93 | $37.93 | $36.92 | $36.94 | $35.84 | 297,101 |
| 2021-10-14 | $37.32 | $37.51 | $36.94 | $37.34 | $36.23 | 329,240 |
| 2021-10-13 | $36.28 | $37.15 | $36.10 | $37.13 | $36.03 | 307,759 |
| 2021-10-12 | $36.56 | $36.89 | $36.38 | $36.80 | $35.71 | 209,493 |
| 2021-10-11 | $36.75 | $37.01 | $36.54 | $36.56 | $35.47 | 335,488 |
| 2021-10-08 | $35.83 | $36.80 | $35.83 | $36.60 | $35.51 | 229,795 |
| 2021-10-07 | $35.84 | $36.18 | $35.58 | $36.12 | $35.05 | 273,841 |
| 2021-10-06 | $35.13 | $35.56 | $34.64 | $35.54 | $34.49 | 203,953 |
| 2021-10-05 | $35.67 | $35.96 | $35.29 | $35.45 | $34.40 | 198,098 |
| 2021-10-04 | $35.09 | $35.76 | $35.07 | $35.49 | $34.44 | 238,835 |
| 2021-10-01 | $34.27 | $35.46 | $34.27 | $35.12 | $34.08 | 295,479 |
| 2021-09-30 | $34.51 | $34.68 | $34.03 | $34.08 | $33.07 | 286,221 |
| 2021-09-29 | $33.75 | $34.44 | $33.60 | $34.41 | $33.39 | 253,767 |
| 2021-09-28 | $33.64 | $33.86 | $33.22 | $33.52 | $32.53 | 306,250 |
| 2021-09-27 | $32.19 | $33.62 | $32.19 | $33.36 | $32.37 | 301,876 |
| 2021-09-24 | $31.85 | $32.28 | $31.77 | $31.80 | $30.86 | 288,823 |
| 2021-09-23 | $31.15 | $32.17 | $31.15 | $31.83 | $30.89 | 292,877 |
| 2021-09-22 | $30.82 | $31.26 | $30.61 | $30.87 | $29.95 | 319,339 |
| 2021-09-21 | $30.79 | $31.08 | $30.52 | $30.55 | $29.64 | 337,492 |
| 2021-09-20 | $30.77 | $31.26 | $30.21 | $30.71 | $29.80 | 466,011 |
| 2021-09-17 | $31.20 | $31.87 | $31.01 | $31.25 | $30.32 | 1,385,079 |
| 2021-09-16 | $31.89 | $31.89 | $31.11 | $31.25 | $30.32 | 293,944 |
| 2021-09-15 | $31.07 | $31.59 | $31.06 | $31.39 | $30.46 | 309,719 |
| 2021-09-14 | $31.80 | $31.81 | $30.84 | $30.98 | $30.06 | 332,625 |
| 2021-09-13 | $31.67 | $31.93 | $31.37 | $31.74 | $30.80 | 401,845 |
| 2021-09-10 | $32.14 | $32.29 | $31.25 | $31.30 | $30.37 | 445,228 |
| 2021-09-09 | $32.10 | $32.61 | $31.86 | $31.88 | $30.93 | 349,414 |
| 2021-09-08 | $32.61 | $32.94 | $32.26 | $32.52 | $31.23 | 284,642 |
| 2021-09-07 | $32.85 | $33.52 | $32.58 | $32.85 | $31.55 | 291,596 |
| 2021-09-03 | $33.23 | $33.50 | $32.55 | $32.57 | $31.28 | 220,123 |
| 2021-09-02 | $33.52 | $33.70 | $33.02 | $33.13 | $31.82 | 220,134 |
| 2021-09-01 | $34.46 | $34.46 | $33.32 | $33.57 | $32.24 | 286,323 |
| 2021-08-31 | $34.22 | $34.59 | $33.99 | $34.00 | $32.65 | 225,251 |
| 2021-08-30 | $34.92 | $35.14 | $34.07 | $34.16 | $32.81 | 218,056 |
| 2021-08-27 | $33.97 | $35.21 | $33.73 | $35.18 | $33.79 | 213,818 |
| 2021-08-26 | $34.36 | $34.59 | $33.66 | $33.73 | $32.39 | 200,745 |
| 2021-08-25 | $34.20 | $34.65 | $34.05 | $34.28 | $32.92 | 204,163 |
| 2021-08-24 | $33.88 | $34.32 | $33.79 | $34.05 | $32.70 | 168,408 |
| 2021-08-23 | $34.17 | $34.40 | $33.75 | $33.90 | $32.56 | 211,954 |
| 2021-08-20 | $33.21 | $34.11 | $33.18 | $33.99 | $32.64 | 217,963 |
| 2021-08-19 | $33.50 | $33.82 | $33.18 | $33.34 | $32.02 | 210,469 |
| 2021-08-18 | $33.88 | $34.47 | $33.76 | $33.87 | $32.53 | 161,954 |
| 2021-08-17 | $33.97 | $34.62 | $33.69 | $34.05 | $32.70 | 187,019 |
| 2021-08-16 | $34.01 | $34.52 | $33.37 | $34.30 | $32.94 | 194,448 |
| 2021-08-13 | $34.48 | $34.48 | $34.14 | $34.28 | $32.92 | 176,448 |
| 2021-08-12 | $34.70 | $34.70 | $34.12 | $34.45 | $33.09 | 184,879 |
| 2021-08-11 | $33.91 | $34.66 | $33.50 | $34.63 | $33.26 | 165,646 |
| 2021-08-10 | $33.19 | $33.97 | $33.01 | $33.80 | $32.46 | 168,101 |
| 2021-08-09 | $32.28 | $33.72 | $32.28 | $33.09 | $31.78 | 218,109 |
| 2021-08-06 | $33.33 | $33.97 | $33.16 | $33.81 | $32.47 | 187,263 |
| 2021-08-05 | $32.48 | $33.00 | $32.29 | $32.76 | $31.46 | 153,987 |
| 2021-08-04 | $32.07 | $32.75 | $31.97 | $32.25 | $30.97 | 172,655 |
| 2021-08-03 | $32.57 | $32.86 | $31.90 | $32.66 | $31.37 | 305,726 |
| 2021-08-02 | $32.40 | $33.35 | $32.13 | $32.17 | $30.90 | 262,206 |
| 2021-07-30 | $32.94 | $33.35 | $32.21 | $32.28 | $31.00 | 191,391 |
| 2021-07-29 | $33.21 | $33.30 | $32.78 | $33.00 | $31.69 | 185,319 |
| 2021-07-28 | $32.80 | $33.02 | $31.64 | $32.70 | $31.40 | 203,514 |
| 2021-07-27 | $31.88 | $32.29 | $31.53 | $31.97 | $30.70 | 197,342 |
| 2021-07-26 | $32.16 | $32.67 | $32.05 | $32.29 | $31.01 | 187,612 |
| 2021-07-23 | $32.44 | $32.71 | $31.78 | $32.02 | $30.75 | 185,342 |
| 2021-07-22 | $32.88 | $33.00 | $31.58 | $31.98 | $30.71 | 471,213 |
| 2021-07-21 | $33.12 | $33.36 | $32.90 | $33.05 | $31.74 | 296,397 |
| 2021-07-20 | $32.21 | $33.64 | $32.21 | $32.65 | $31.36 | 361,268 |
| 2021-07-19 | $32.60 | $32.90 | $31.84 | $32.15 | $30.88 | 304,887 |
| 2021-07-16 | $34.21 | $34.98 | $33.25 | $33.30 | $31.98 | 311,698 |
| 2021-07-15 | $33.78 | $34.67 | $33.71 | $34.57 | $33.20 | 268,498 |
| 2021-07-14 | $33.95 | $34.59 | $33.75 | $34.04 | $32.69 | 299,172 |
| 2021-07-13 | $34.55 | $34.55 | $33.63 | $33.92 | $32.58 | 249,524 |
| 2021-07-12 | $33.92 | $34.72 | $33.63 | $34.68 | $33.31 | 274,063 |
| 2021-07-09 | $33.73 | $34.42 | $33.65 | $34.29 | $32.93 | 255,848 |
| 2021-07-08 | $32.61 | $33.63 | $32.61 | $32.92 | $31.62 | 425,634 |
| 2021-07-07 | $33.78 | $34.59 | $33.77 | $34.08 | $32.73 | 270,016 |
| 2021-07-06 | $35.07 | $35.40 | $33.88 | $34.16 | $32.81 | 199,115 |
| 2021-07-02 | $35.85 | $36.29 | $35.34 | $35.40 | $34.00 | 171,457 |
| 2021-07-01 | $36.09 | $36.58 | $35.80 | $36.12 | $34.69 | 247,745 |
| 2021-06-30 | $35.77 | $36.09 | $35.54 | $35.63 | $34.22 | 394,597 |
| 2021-06-29 | $36.46 | $36.67 | $35.91 | $35.95 | $34.53 | 245,160 |
| 2021-06-28 | $36.91 | $36.91 | $35.77 | $36.05 | $34.62 | 236,804 |
| 2021-06-25 | $37.63 | $37.63 | $37.01 | $37.15 | $35.68 | 822,843 |
| 2021-06-24 | $36.68 | $37.28 | $36.31 | $37.20 | $35.73 | 172,257 |
| 2021-06-23 | $36.56 | $36.92 | $36.20 | $36.49 | $35.04 | 249,351 |
| 2021-06-22 | $36.47 | $36.72 | $35.84 | $36.47 | $35.02 | 226,804 |
| 2021-06-21 | $35.38 | $36.66 | $35.28 | $36.50 | $35.05 | 286,854 |
| 2021-06-18 | $35.62 | $36.25 | $34.72 | $34.85 | $33.47 | 658,028 |
| 2021-06-17 | $38.36 | $38.36 | $36.27 | $36.40 | $34.96 | 238,756 |
| 2021-06-16 | $37.13 | $38.22 | $36.84 | $38.03 | $36.52 | 244,840 |
| 2021-06-15 | $37.29 | $37.85 | $37.05 | $37.56 | $36.07 | 271,079 |
| 2021-06-14 | $37.61 | $37.67 | $36.63 | $37.06 | $35.59 | 193,426 |
| 2021-06-11 | $37.60 | $37.81 | $37.37 | $37.61 | $36.12 | 142,023 |
| 2021-06-10 | $38.26 | $38.41 | $37.26 | $37.33 | $35.85 | 170,540 |
| 2021-06-09 | $39.01 | $39.01 | $38.18 | $38.24 | $36.40 | 234,010 |
| 2021-06-08 | $38.86 | $39.24 | $38.67 | $39.10 | $37.22 | 157,341 |
| 2021-06-07 | $39.14 | $39.20 | $38.76 | $39.06 | $37.18 | 102,502 |
| 2021-06-04 | $39.04 | $39.34 | $38.35 | $38.88 | $37.01 | 166,941 |
| 2021-06-03 | $38.99 | $39.12 | $38.50 | $39.01 | $37.14 | 184,310 |
| 2021-06-02 | $39.39 | $39.39 | $38.75 | $38.94 | $37.07 | 236,124 |
| 2021-06-01 | $39.16 | $39.34 | $38.65 | $39.10 | $37.22 | 403,310 |
| 2021-05-28 | $38.93 | $39.02 | $38.27 | $38.92 | $37.05 | 252,374 |
| 2021-05-27 | $38.94 | $39.16 | $38.64 | $38.85 | $36.98 | 226,015 |
| 2021-05-26 | $38.05 | $38.53 | $37.79 | $38.38 | $36.54 | 170,455 |
| 2021-05-25 | $38.87 | $39.04 | $37.83 | $37.90 | $36.08 | 358,937 |
| 2021-05-24 | $39.27 | $39.50 | $38.68 | $39.05 | $37.17 | 116,832 |
| 2021-05-21 | $39.15 | $39.56 | $38.94 | $39.42 | $37.53 | 194,792 |
| 2021-05-20 | $37.86 | $38.91 | $37.86 | $38.75 | $36.89 | 147,731 |
| 2021-05-19 | $38.17 | $39.00 | $37.85 | $38.96 | $37.09 | 207,537 |
| 2021-05-18 | $39.56 | $39.87 | $38.74 | $38.78 | $36.92 | 141,739 |
| 2021-05-17 | $39.22 | $39.70 | $38.75 | $39.70 | $37.79 | 179,480 |
| 2021-05-14 | $39.20 | $39.51 | $38.64 | $39.49 | $37.59 | 137,084 |
| 2021-05-13 | $37.26 | $39.11 | $37.26 | $38.86 | $36.99 | 166,271 |
| 2021-05-12 | $39.03 | $39.03 | $37.22 | $37.35 | $35.56 | 227,620 |
| 2021-05-11 | $37.94 | $38.54 | $37.65 | $38.08 | $36.25 | 194,575 |
| 2021-05-10 | $39.20 | $39.53 | $38.39 | $38.43 | $36.58 | 268,740 |
| 2021-05-07 | $37.98 | $39.03 | $37.98 | $39.01 | $37.14 | 201,725 |
| 2021-05-06 | $38.33 | $38.85 | $37.96 | $38.83 | $36.96 | 225,779 |
| 2021-05-05 | $37.91 | $38.71 | $37.53 | $38.21 | $36.37 | 293,457 |
| 2021-05-04 | $37.20 | $38.13 | $36.92 | $38.10 | $36.27 | 262,379 |
| 2021-05-03 | $36.79 | $37.57 | $36.45 | $37.28 | $35.49 | 268,026 |
| 2021-04-30 | $36.25 | $36.80 | $36.09 | $36.29 | $34.55 | 424,055 |
| 2021-04-29 | $35.42 | $37.18 | $35.14 | $36.47 | $34.72 | 338,600 |
| 2021-04-28 | $37.41 | $37.94 | $36.44 | $36.68 | $34.92 | 184,909 |
| 2021-04-27 | $37.29 | $37.57 | $36.92 | $37.43 | $35.63 | 158,171 |
| 2021-04-26 | $37.71 | $38.36 | $37.24 | $37.33 | $35.54 | 169,561 |
| 2021-04-23 | $36.58 | $37.89 | $35.86 | $37.59 | $35.78 | 222,950 |
| 2021-04-22 | $36.62 | $36.62 | $35.72 | $35.75 | $34.03 | 171,856 |
| 2021-04-21 | $35.75 | $36.57 | $35.44 | $36.56 | $34.80 | 164,570 |
| 2021-04-20 | $36.44 | $36.44 | $35.42 | $35.60 | $33.89 | 207,664 |
| 2021-04-19 | $36.80 | $36.99 | $36.10 | $36.72 | $34.96 | 203,378 |
| 2021-04-16 | $36.73 | $36.90 | $36.19 | $36.73 | $34.97 | 177,793 |
| 2021-04-15 | $36.43 | $36.70 | $35.18 | $36.22 | $34.48 | 206,492 |
| 2021-04-14 | $35.81 | $36.55 | $35.81 | $36.26 | $34.52 | 182,377 |
| 2021-04-13 | $36.34 | $36.42 | $35.68 | $35.79 | $34.07 | 231,771 |
| 2021-04-12 | $36.60 | $36.77 | $36.37 | $36.64 | $34.88 | 159,551 |
| 2021-04-09 | $36.37 | $36.56 | $36.06 | $36.34 | $34.59 | 153,418 |
| 2021-04-08 | $36.27 | $36.27 | $35.47 | $36.07 | $34.34 | 295,652 |
| 2021-04-07 | $36.85 | $36.91 | $36.11 | $36.19 | $34.45 | 247,925 |
| 2021-04-06 | $37.03 | $37.33 | $36.58 | $36.67 | $34.91 | 237,204 |
| 2021-04-05 | $37.19 | $37.33 | $36.58 | $37.06 | $35.28 | 275,314 |
| 2021-04-01 | $36.19 | $36.94 | $35.86 | $36.70 | $34.94 | 389,785 |
| 2021-03-31 | $36.00 | $36.61 | $35.85 | $36.06 | $34.33 | 361,414 |
| 2021-03-30 | $35.86 | $36.63 | $35.86 | $36.20 | $34.46 | 197,597 |
| 2021-03-29 | $36.03 | $36.59 | $35.40 | $35.44 | $33.74 | 313,892 |
| 2021-03-26 | $35.81 | $36.63 | $35.39 | $36.61 | $34.85 | 221,997 |
| 2021-03-25 | $34.42 | $35.53 | $33.92 | $35.29 | $33.59 | 224,832 |
| 2021-03-24 | $34.39 | $35.57 | $34.38 | $34.41 | $32.76 | 396,602 |
| 2021-03-23 | $34.91 | $35.10 | $33.86 | $34.04 | $32.40 | 314,483 |
| 2021-03-22 | $36.12 | $36.48 | $34.70 | $35.32 | $33.62 | 346,192 |
| 2021-03-19 | $36.97 | $37.37 | $36.29 | $36.51 | $34.76 | 1,476,366 |
| 2021-03-18 | $37.56 | $38.72 | $37.19 | $37.38 | $35.58 | 268,748 |
| 2021-03-17 | $36.95 | $37.53 | $36.64 | $37.20 | $35.41 | 265,397 |
| 2021-03-16 | $36.95 | $37.02 | $36.30 | $36.70 | $34.94 | 260,999 |
| 2021-03-15 | $37.00 | $37.71 | $36.51 | $37.17 | $35.38 | 433,933 |
| 2021-03-12 | $36.93 | $37.41 | $36.28 | $37.25 | $35.46 | 305,230 |
| 2021-03-11 | $36.40 | $36.47 | $35.76 | $36.43 | $34.68 | 282,274 |
| 2021-03-10 | $35.79 | $36.67 | $35.42 | $36.58 | $34.51 | 245,783 |
| 2021-03-09 | $36.58 | $36.58 | $35.10 | $35.90 | $33.87 | 253,164 |
| 2021-03-08 | $35.56 | $36.86 | $35.30 | $36.73 | $34.65 | 241,407 |
| 2021-03-05 | $34.37 | $35.18 | $33.93 | $35.04 | $33.06 | 344,911 |
| 2021-03-04 | $34.06 | $34.92 | $33.35 | $33.86 | $31.94 | 344,364 |
| 2021-03-03 | $33.30 | $34.60 | $33.17 | $33.94 | $32.02 | 266,706 |
| 2021-03-02 | $33.72 | $33.72 | $32.69 | $33.04 | $31.17 | 202,238 |
| 2021-03-01 | $33.05 | $33.69 | $32.57 | $33.54 | $31.64 | 193,843 |
| 2021-02-26 | $32.56 | $33.23 | $32.02 | $32.28 | $30.45 | 387,062 |
| 2021-02-25 | $33.74 | $33.91 | $32.46 | $32.49 | $30.65 | 302,455 |
| 2021-02-24 | $32.59 | $33.50 | $32.22 | $33.36 | $31.47 | 281,567 |
| 2021-02-23 | $32.17 | $32.97 | $31.49 | $32.14 | $30.32 | 188,267 |
| 2021-02-22 | $30.87 | $32.15 | $30.87 | $32.00 | $30.19 | 342,854 |
| 2021-02-19 | $30.56 | $31.45 | $30.48 | $31.06 | $29.30 | 609,972 |
| 2021-02-18 | $30.93 | $31.11 | $30.52 | $30.58 | $28.85 | 181,293 |
| 2021-02-17 | $31.07 | $31.29 | $30.90 | $31.03 | $29.27 | 149,928 |
| 2021-02-16 | $31.02 | $31.54 | $31.02 | $31.22 | $29.45 | 145,075 |
| 2021-02-12 | $30.37 | $31.06 | $30.37 | $30.85 | $29.10 | 143,723 |
| 2021-02-11 | $31.09 | $31.33 | $30.14 | $30.56 | $28.83 | 173,264 |
| 2021-02-10 | $31.30 | $31.57 | $30.98 | $31.11 | $29.35 | 138,469 |
| 2021-02-09 | $31.33 | $31.50 | $30.71 | $31.38 | $29.60 | 223,164 |
| 2021-02-08 | $31.35 | $31.45 | $30.97 | $31.34 | $29.57 | 249,280 |
| 2021-02-05 | $31.24 | $31.24 | $30.53 | $31.08 | $29.32 | 134,523 |
| 2021-02-04 | $30.03 | $31.11 | $29.94 | $31.02 | $29.26 | 233,859 |
| 2021-02-03 | $30.01 | $30.23 | $29.39 | $29.88 | $28.19 | 190,664 |
| 2021-02-02 | $30.07 | $30.34 | $29.53 | $30.23 | $28.52 | 221,584 |
| 2021-02-01 | $29.22 | $29.84 | $28.84 | $29.58 | $27.91 | 265,566 |
| 2021-01-29 | $29.79 | $29.79 | $28.65 | $29.00 | $27.36 | 381,238 |
| 2021-01-28 | $30.07 | $30.75 | $29.32 | $29.82 | $28.13 | 264,063 |
| 2021-01-27 | $30.20 | $30.70 | $29.08 | $29.19 | $27.54 | 375,654 |
| 2021-01-26 | $32.00 | $32.00 | $30.91 | $31.00 | $29.25 | 166,909 |
| 2021-01-25 | $31.20 | $31.62 | $30.56 | $31.54 | $29.76 | 163,173 |
| 2021-01-22 | $30.60 | $31.69 | $30.22 | $31.65 | $29.86 | 250,787 |
| 2021-01-21 | $31.68 | $31.68 | $30.84 | $30.98 | $29.23 | 150,984 |
| 2021-01-20 | $31.68 | $31.75 | $31.15 | $31.49 | $29.71 | 124,167 |
| 2021-01-19 | $32.04 | $32.04 | $31.45 | $31.64 | $29.85 | 206,110 |
| 2021-01-15 | $31.93 | $32.21 | $31.37 | $31.68 | $29.89 | 228,449 |
| 2021-01-14 | $32.14 | $32.85 | $31.95 | $32.48 | $30.64 | 167,341 |
| 2021-01-13 | $32.25 | $32.54 | $31.52 | $31.90 | $30.09 | 159,292 |
| 2021-01-12 | $32.24 | $32.85 | $31.96 | $32.40 | $30.57 | 184,112 |
| 2021-01-11 | $31.31 | $32.23 | $31.31 | $32.06 | $30.25 | 192,789 |
| 2021-01-08 | $32.39 | $32.39 | $31.08 | $31.72 | $29.93 | 207,962 |
| 2021-01-07 | $32.53 | $32.80 | $32.25 | $32.39 | $30.56 | 304,468 |
| 2021-01-06 | $30.84 | $33.06 | $30.76 | $32.48 | $30.64 | 378,480 |
| 2021-01-05 | $30.27 | $30.53 | $29.56 | $30.10 | $28.39 | 203,106 |
| 2021-01-04 | $30.28 | $30.62 | $29.56 | $29.86 | $28.17 | 305,745 |
| 2020-12-31 | $29.74 | $30.14 | $29.41 | $29.96 | $28.26 | 180,962 |
| 2020-12-30 | $29.46 | $30.19 | $29.32 | $29.66 | $27.98 | 161,521 |
| 2020-12-29 | $30.24 | $30.29 | $29.28 | $29.37 | $27.71 | 145,466 |
| 2020-12-28 | $29.72 | $30.45 | $29.72 | $30.32 | $28.60 | 204,217 |
| 2020-12-24 | $30.15 | $30.15 | $29.05 | $29.68 | $28.00 | 108,663 |
| 2020-12-23 | $28.66 | $29.57 | $28.25 | $29.52 | $27.85 | 191,292 |
| 2020-12-22 | $29.31 | $29.31 | $28.41 | $28.57 | $26.95 | 173,894 |
| 2020-12-21 | $29.22 | $29.45 | $28.69 | $29.09 | $27.44 | 390,343 |
| 2020-12-18 | $29.95 | $30.19 | $28.88 | $29.28 | $27.62 | 1,005,791 |
| 2020-12-17 | $29.78 | $29.99 | $29.33 | $29.89 | $28.20 | 251,693 |
| 2020-12-16 | $30.00 | $30.01 | $29.63 | $29.78 | $28.09 | 173,888 |
| 2020-12-15 | $29.70 | $30.08 | $29.30 | $29.95 | $28.26 | 217,587 |
| 2020-12-14 | $30.31 | $30.39 | $29.24 | $29.35 | $27.69 | 151,662 |
| 2020-12-11 | $29.94 | $30.41 | $29.76 | $29.88 | $28.19 | 138,367 |
| 2020-12-10 | $30.14 | $30.48 | $29.94 | $30.41 | $28.69 | 185,073 |
| 2020-12-09 | $30.73 | $31.00 | $30.22 | $30.49 | $28.47 | 188,012 |
| 2020-12-08 | $30.02 | $30.50 | $29.41 | $30.46 | $28.44 | 178,359 |
| 2020-12-07 | $29.94 | $30.27 | $29.30 | $30.22 | $28.21 | 117,670 |
| 2020-12-04 | $30.04 | $30.06 | $29.44 | $30.02 | $28.03 | 185,623 |
| 2020-12-03 | $29.64 | $29.64 | $29.04 | $29.25 | $27.31 | 145,623 |
| 2020-12-02 | $28.92 | $29.67 | $28.60 | $29.48 | $27.52 | 174,664 |
| 2020-12-01 | $29.68 | $29.68 | $28.77 | $28.99 | $27.06 | 157,838 |
| 2020-11-30 | $29.64 | $29.66 | $28.52 | $28.63 | $26.73 | 215,812 |
| 2020-11-27 | $29.90 | $30.12 | $29.19 | $29.75 | $27.77 | 99,777 |
| 2020-11-25 | $29.74 | $30.15 | $29.05 | $30.12 | $28.12 | 200,088 |
| 2020-11-24 | $29.84 | $30.90 | $29.84 | $30.76 | $28.72 | 280,415 |
| 2020-11-23 | $29.27 | $29.67 | $28.74 | $29.30 | $27.35 | 135,686 |
| 2020-11-20 | $28.45 | $28.89 | $27.70 | $28.75 | $26.84 | 189,724 |
| 2020-11-19 | $28.76 | $29.05 | $27.08 | $29.00 | $27.07 | 204,364 |
| 2020-11-18 | $29.35 | $29.39 | $28.86 | $28.98 | $27.05 | 290,444 |
| 2020-11-17 | $28.50 | $29.11 | $28.10 | $29.06 | $27.13 | 250,064 |
| 2020-11-16 | $28.35 | $29.00 | $27.74 | $28.98 | $27.06 | 228,386 |
| 2020-11-13 | $26.75 | $27.65 | $26.74 | $27.43 | $25.61 | 150,998 |
| 2020-11-12 | $26.75 | $26.75 | $26.02 | $26.50 | $24.74 | 183,331 |
| 2020-11-11 | $28.22 | $28.22 | $26.55 | $27.01 | $25.22 | 198,909 |
| 2020-11-10 | $27.22 | $28.32 | $26.96 | $28.13 | $26.26 | 245,253 |
| 2020-11-09 | $25.25 | $28.15 | $25.18 | $27.42 | $25.60 | 382,830 |
| 2020-11-06 | $24.32 | $24.34 | $23.36 | $23.45 | $21.89 | 130,928 |
| 2020-11-05 | $23.05 | $24.13 | $23.05 | $24.01 | $22.42 | 193,909 |
| 2020-11-04 | $24.79 | $25.24 | $23.04 | $23.06 | $21.53 | 189,112 |
| 2020-11-03 | $25.30 | $25.57 | $24.39 | $25.24 | $23.56 | 262,698 |
| 2020-11-02 | $24.61 | $24.92 | $24.24 | $24.82 | $23.17 | 145,558 |
| 2020-10-30 | $23.99 | $24.59 | $23.99 | $24.29 | $22.68 | 193,257 |
| 2020-10-29 | $23.32 | $24.15 | $22.96 | $24.03 | $22.43 | 232,643 |
| 2020-10-28 | $23.61 | $24.08 | $22.53 | $23.61 | $22.04 | 225,262 |
| 2020-10-27 | $25.00 | $25.00 | $24.11 | $24.13 | $22.53 | 153,718 |
| 2020-10-26 | $24.94 | $25.12 | $24.31 | $25.06 | $23.40 | 244,041 |
| 2020-10-23 | $25.43 | $25.90 | $24.88 | $24.93 | $23.27 | 143,308 |
| 2020-10-22 | $24.12 | $25.33 | $23.48 | $25.24 | $23.56 | 247,541 |
| 2020-10-21 | $23.84 | $24.15 | $23.84 | $24.10 | $22.50 | 112,995 |
| 2020-10-20 | $23.76 | $24.18 | $23.60 | $23.85 | $22.27 | 136,018 |
| 2020-10-19 | $23.35 | $23.96 | $23.07 | $23.39 | $21.84 | 91,973 |
| 2020-10-16 | $23.50 | $23.93 | $23.22 | $23.64 | $22.07 | 134,743 |
| 2020-10-15 | $22.63 | $23.63 | $22.58 | $23.62 | $22.05 | 123,825 |
| 2020-10-14 | $23.10 | $23.54 | $22.96 | $22.96 | $21.44 | 190,913 |
| 2020-10-13 | $23.50 | $24.08 | $23.04 | $23.25 | $21.71 | 141,980 |
| 2020-10-12 | $23.72 | $24.37 | $23.61 | $24.31 | $22.70 | 119,688 |
| 2020-10-09 | $23.90 | $24.44 | $23.72 | $23.82 | $22.24 | 151,115 |
| 2020-10-08 | $24.09 | $24.33 | $23.84 | $24.23 | $22.62 | 146,745 |
| 2020-10-07 | $24.34 | $24.34 | $23.54 | $23.93 | $22.34 | 199,253 |
| 2020-10-06 | $23.71 | $24.41 | $23.37 | $23.41 | $21.86 | 291,042 |
| 2020-10-05 | $22.58 | $23.37 | $22.58 | $23.34 | $21.79 | 203,728 |
| 2020-10-02 | $21.29 | $22.44 | $21.10 | $22.34 | $20.86 | 184,202 |
| 2020-10-01 | $21.60 | $21.92 | $21.14 | $21.70 | $20.26 | 270,756 |
| 2020-09-30 | $21.32 | $21.66 | $21.16 | $21.36 | $19.94 | 183,791 |
| 2020-09-29 | $21.49 | $21.49 | $20.77 | $21.19 | $19.78 | 147,743 |
| 2020-09-28 | $20.84 | $21.66 | $20.84 | $21.43 | $20.01 | 214,599 |
| 2020-09-25 | $19.91 | $20.70 | $19.91 | $20.51 | $19.15 | 206,634 |
| 2020-09-24 | $19.92 | $20.71 | $19.57 | $20.16 | $18.82 | 237,998 |
| 2020-09-23 | $20.38 | $21.00 | $19.56 | $19.60 | $18.30 | 279,899 |
| 2020-09-22 | $21.01 | $21.20 | $20.07 | $20.29 | $18.94 | 338,376 |
| 2020-09-21 | $22.01 | $22.95 | $20.74 | $20.90 | $19.51 | 370,725 |
| 2020-09-18 | $22.76 | $22.76 | $22.18 | $22.42 | $20.93 | 684,395 |
| 2020-09-17 | $22.52 | $22.68 | $22.27 | $22.47 | $20.98 | 374,517 |
| 2020-09-16 | $22.54 | $22.82 | $22.28 | $22.68 | $21.17 | 304,431 |
| 2020-09-15 | $22.80 | $22.82 | $22.11 | $22.45 | $20.96 | 253,357 |
| 2020-09-14 | $22.19 | $22.83 | $22.07 | $22.66 | $21.16 | 154,552 |
| 2020-09-11 | $22.10 | $22.33 | $21.96 | $22.15 | $20.67 | 192,148 |
| 2020-09-10 | $22.33 | $22.55 | $21.95 | $22.13 | $20.66 | 196,689 |
| 2020-09-09 | $22.85 | $22.85 | $22.03 | $22.42 | $20.63 | 289,377 |
| 2020-09-08 | $23.12 | $23.26 | $22.34 | $22.72 | $20.91 | 279,128 |
| 2020-09-04 | $23.49 | $23.60 | $22.90 | $23.29 | $21.43 | 208,913 |
| 2020-09-03 | $22.71 | $23.67 | $22.58 | $22.94 | $21.11 | 223,041 |
| 2020-09-02 | $22.40 | $22.73 | $22.24 | $22.62 | $20.82 | 161,881 |
| 2020-09-01 | $22.30 | $22.48 | $21.85 | $22.44 | $20.65 | 155,228 |
| 2020-08-31 | $22.74 | $22.76 | $22.09 | $22.22 | $20.45 | 305,899 |
| 2020-08-28 | $23.22 | $23.26 | $22.64 | $22.84 | $21.01 | 234,198 |
| 2020-08-27 | $22.67 | $23.46 | $22.67 | $23.13 | $21.29 | 254,115 |
| 2020-08-26 | $22.88 | $22.98 | $22.55 | $22.72 | $20.91 | 493,632 |
| 2020-08-25 | $22.89 | $23.00 | $22.42 | $22.90 | $21.07 | 256,764 |
| 2020-08-24 | $21.84 | $22.66 | $21.62 | $22.59 | $20.79 | 227,460 |
| 2020-08-21 | $21.97 | $21.97 | $21.31 | $21.56 | $19.84 | 469,406 |
| 2020-08-20 | $21.88 | $22.05 | $21.63 | $22.01 | $20.26 | 278,216 |
| 2020-08-19 | $21.79 | $22.49 | $21.72 | $22.17 | $20.40 | 279,882 |
| 2020-08-18 | $22.64 | $22.64 | $21.72 | $21.77 | $20.03 | 180,078 |
| 2020-08-17 | $22.73 | $22.73 | $22.12 | $22.52 | $20.72 | 164,888 |
| 2020-08-14 | $22.35 | $23.11 | $22.23 | $22.88 | $21.06 | 213,485 |
| 2020-08-13 | $22.74 | $22.95 | $22.49 | $22.64 | $20.83 | 222,374 |
| 2020-08-12 | $23.61 | $23.73 | $22.52 | $22.97 | $21.14 | 235,996 |
| 2020-08-11 | $22.85 | $23.58 | $22.82 | $22.98 | $21.15 | 315,037 |
| 2020-08-10 | $22.04 | $23.07 | $22.00 | $22.52 | $20.72 | 272,677 |
| 2020-08-07 | $21.03 | $22.12 | $20.84 | $22.08 | $20.32 | 328,458 |
| 2020-08-06 | $20.50 | $21.06 | $20.38 | $20.98 | $19.31 | 375,023 |
| 2020-08-05 | $20.00 | $20.63 | $19.91 | $20.61 | $18.97 | 193,810 |
| 2020-08-04 | $19.85 | $20.05 | $19.53 | $19.84 | $18.26 | 265,998 |
| 2020-08-03 | $19.89 | $20.07 | $19.46 | $19.84 | $18.26 | 252,114 |
| 2020-07-31 | $20.31 | $20.43 | $19.61 | $19.83 | $18.25 | 245,463 |
| 2020-07-30 | $20.19 | $20.39 | $19.87 | $20.24 | $18.63 | 165,807 |
| 2020-07-29 | $20.00 | $20.73 | $19.78 | $20.66 | $19.01 | 199,844 |
| 2020-07-28 | $19.96 | $20.28 | $19.86 | $20.02 | $18.42 | 171,182 |
| 2020-07-27 | $20.48 | $20.48 | $20.00 | $20.11 | $18.51 | 175,029 |
| 2020-07-24 | $20.91 | $21.34 | $20.59 | $20.63 | $18.99 | 157,763 |
| 2020-07-23 | $19.76 | $21.05 | $19.76 | $20.90 | $19.23 | 305,286 |
| 2020-07-22 | $20.46 | $20.66 | $20.02 | $20.46 | $18.83 | 296,303 |
| 2020-07-21 | $19.75 | $20.72 | $19.75 | $20.71 | $19.06 | 251,400 |
| 2020-07-20 | $19.89 | $20.00 | $19.34 | $19.50 | $17.95 | 191,847 |
| 2020-07-17 | $20.49 | $20.81 | $20.00 | $20.03 | $18.43 | 188,761 |
| 2020-07-16 | $20.31 | $21.11 | $20.18 | $20.53 | $18.89 | 259,768 |
| 2020-07-15 | $19.84 | $20.68 | $19.84 | $20.56 | $18.92 | 273,923 |
| 2020-07-14 | $19.53 | $19.78 | $19.06 | $19.37 | $17.83 | 196,271 |
| 2020-07-13 | $19.68 | $19.94 | $19.11 | $19.63 | $18.07 | 294,144 |
| 2020-07-10 | $18.42 | $19.48 | $18.42 | $19.44 | $17.89 | 278,314 |
| 2020-07-09 | $19.43 | $19.43 | $18.35 | $18.49 | $17.02 | 393,818 |
| 2020-07-08 | $18.99 | $19.23 | $18.36 | $18.99 | $17.48 | 467,703 |
| 2020-07-07 | $19.43 | $19.68 | $18.90 | $18.97 | $17.46 | 298,281 |
| 2020-07-06 | $20.11 | $20.36 | $19.44 | $19.71 | $18.14 | 584,042 |
| 2020-07-02 | $20.29 | $20.60 | $19.51 | $19.61 | $18.05 | 351,029 |
| 2020-07-01 | $20.50 | $20.55 | $19.74 | $19.79 | $18.21 | 422,810 |
| 2020-06-30 | $19.73 | $20.62 | $19.73 | $20.31 | $18.69 | 328,622 |
| 2020-06-29 | $19.14 | $20.56 | $19.01 | $19.84 | $18.26 | 480,489 |
| 2020-06-26 | $19.42 | $19.42 | $18.62 | $18.75 | $17.26 | 1,252,106 |
| 2020-06-25 | $19.44 | $20.20 | $19.27 | $19.84 | $18.26 | 695,219 |
| 2020-06-24 | $19.92 | $19.92 | $19.22 | $19.54 | $17.98 | 335,168 |
| 2020-06-23 | $20.89 | $21.18 | $20.23 | $20.23 | $18.62 | 215,747 |
| 2020-06-22 | $20.26 | $20.90 | $19.86 | $20.53 | $18.89 | 343,973 |
| 2020-06-19 | $20.81 | $20.85 | $19.83 | $20.26 | $18.64 | 1,046,319 |
| 2020-06-18 | $20.21 | $21.15 | $20.21 | $20.71 | $19.06 | 297,614 |
| 2020-06-17 | $22.49 | $22.49 | $20.43 | $20.62 | $18.98 | 283,282 |
| 2020-06-16 | $21.65 | $21.98 | $21.06 | $21.50 | $19.79 | 322,181 |
| 2020-06-15 | $19.87 | $20.88 | $19.50 | $20.62 | $18.98 | 311,683 |
| 2020-06-12 | $21.15 | $21.15 | $20.07 | $20.82 | $19.16 | 285,119 |
| 2020-06-11 | $20.85 | $21.09 | $20.06 | $20.21 | $18.60 | 328,901 |
| 2020-06-10 | $24.34 | $24.34 | $22.47 | $22.48 | $20.37 | 242,433 |
| 2020-06-09 | $24.04 | $24.82 | $23.65 | $24.34 | $22.05 | 161,953 |
| 2020-06-08 | $24.96 | $25.48 | $24.45 | $24.67 | $22.35 | 154,992 |
| 2020-06-05 | $24.17 | $25.11 | $23.90 | $24.40 | $22.10 | 347,823 |
| 2020-06-04 | $22.17 | $22.99 | $21.99 | $22.82 | $20.67 | 153,260 |
| 2020-06-03 | $21.68 | $22.85 | $21.53 | $22.30 | $20.20 | 206,229 |
| 2020-06-02 | $21.44 | $21.80 | $20.91 | $21.05 | $19.07 | 172,377 |
| 2020-06-01 | $21.61 | $21.91 | $21.12 | $21.16 | $19.17 | 316,486 |
| 2020-05-29 | $21.57 | $21.64 | $21.01 | $21.42 | $19.41 | 269,984 |
| 2020-05-28 | $23.45 | $23.45 | $21.79 | $22.00 | $19.93 | 252,485 |
| 2020-05-27 | $22.50 | $23.31 | $22.09 | $23.18 | $21.00 | 229,037 |
| 2020-05-26 | $20.97 | $21.86 | $20.97 | $21.55 | $19.52 | 209,992 |
| 2020-05-22 | $20.45 | $20.74 | $19.39 | $19.96 | $18.08 | 127,194 |
| 2020-05-21 | $20.53 | $20.99 | $20.32 | $20.33 | $18.42 | 119,943 |
| 2020-05-20 | $19.57 | $20.72 | $19.57 | $20.58 | $18.64 | 242,413 |
| 2020-05-19 | $20.27 | $21.09 | $19.16 | $19.17 | $17.37 | 221,483 |
| 2020-05-18 | $19.40 | $20.60 | $19.35 | $20.45 | $18.53 | 265,470 |
| 2020-05-15 | $18.85 | $18.94 | $18.23 | $18.40 | $16.67 | 255,925 |
| 2020-05-14 | $18.47 | $19.18 | $17.46 | $18.95 | $17.17 | 313,268 |
| 2020-05-13 | $19.39 | $19.93 | $18.26 | $18.90 | $17.12 | 298,442 |
| 2020-05-12 | $21.17 | $21.21 | $19.54 | $19.64 | $17.79 | 399,203 |
| 2020-05-11 | $22.14 | $22.45 | $20.92 | $21.08 | $19.10 | 396,818 |
| 2020-05-08 | $21.85 | $22.60 | $21.67 | $22.51 | $20.39 | 201,089 |
| 2020-05-07 | $21.45 | $21.93 | $21.03 | $21.16 | $19.17 | 279,851 |
| 2020-05-06 | $22.38 | $22.78 | $21.20 | $21.36 | $19.35 | 271,667 |
| 2020-05-05 | $24.17 | $24.37 | $22.35 | $22.37 | $20.27 | 227,862 |
| 2020-05-04 | $23.33 | $23.82 | $22.80 | $23.71 | $21.48 | 268,253 |
| 2020-05-01 | $24.06 | $24.16 | $22.97 | $23.68 | $21.45 | 313,189 |
| 2020-04-30 | $24.68 | $25.34 | $24.24 | $24.68 | $22.36 | 335,355 |
| 2020-04-29 | $25.21 | $25.84 | $24.73 | $25.32 | $22.94 | 661,997 |
| 2020-04-28 | $25.34 | $25.70 | $24.46 | $24.67 | $22.35 | 233,835 |
| 2020-04-27 | $23.31 | $25.16 | $23.29 | $24.83 | $22.49 | 198,480 |
| 2020-04-24 | $23.08 | $23.22 | $22.47 | $23.00 | $20.84 | 166,563 |
| 2020-04-23 | $22.36 | $23.25 | $22.24 | $22.90 | $20.75 | 224,968 |
| 2020-04-22 | $23.04 | $23.49 | $22.17 | $22.29 | $20.19 | 194,492 |
| 2020-04-21 | $22.02 | $22.87 | $21.71 | $22.62 | $20.49 | 168,900 |
| 2020-04-20 | $22.28 | $23.40 | $22.12 | $22.75 | $20.61 | 252,996 |
| 2020-04-17 | $22.24 | $23.47 | $22.24 | $22.92 | $20.76 | 309,064 |
| 2020-04-16 | $22.16 | $22.28 | $20.74 | $21.39 | $19.38 | 307,334 |
| 2020-04-15 | $22.58 | $23.10 | $22.13 | $22.21 | $20.12 | 377,292 |
| 2020-04-14 | $24.99 | $25.19 | $23.24 | $23.60 | $21.38 | 252,474 |
| 2020-04-13 | $25.84 | $25.84 | $24.13 | $24.47 | $22.17 | 258,044 |
| 2020-04-09 | $24.88 | $26.13 | $24.52 | $26.07 | $23.62 | 287,165 |
| 2020-04-08 | $23.92 | $24.44 | $23.37 | $24.13 | $21.86 | 294,079 |
| 2020-04-07 | $23.82 | $24.49 | $22.87 | $23.32 | $21.13 | 512,275 |
| 2020-04-06 | $22.80 | $23.16 | $22.34 | $23.01 | $20.85 | 482,231 |
| 2020-04-03 | $22.95 | $23.25 | $21.19 | $21.74 | $19.70 | 288,672 |
| 2020-04-02 | $21.95 | $23.51 | $21.95 | $23.12 | $20.95 | 255,244 |
| 2020-04-01 | $23.20 | $23.46 | $22.00 | $22.23 | $20.14 | 342,999 |
| 2020-03-31 | $23.69 | $23.94 | $22.89 | $23.70 | $21.47 | 412,506 |
| 2020-03-30 | $22.27 | $24.14 | $22.27 | $23.90 | $21.65 | 518,319 |
| 2020-03-27 | $22.38 | $23.58 | $21.50 | $22.98 | $20.82 | 276,345 |
| 2020-03-26 | $21.43 | $23.21 | $21.43 | $23.09 | $20.92 | 228,559 |
| 2020-03-25 | $22.10 | $22.19 | $20.95 | $21.32 | $19.31 | 198,289 |
| 2020-03-24 | $21.54 | $23.54 | $20.79 | $21.99 | $19.92 | 336,112 |
| 2020-03-23 | $20.87 | $21.81 | $19.05 | $20.68 | $18.73 | 404,486 |
| 2020-03-20 | $22.64 | $23.31 | $20.53 | $20.84 | $18.88 | 540,198 |
| 2020-03-19 | $20.51 | $23.23 | $19.88 | $22.67 | $20.54 | 419,682 |
| 2020-03-18 | $20.51 | $22.23 | $20.03 | $20.94 | $18.97 | 566,706 |
| 2020-03-17 | $21.02 | $22.58 | $19.86 | $21.83 | $19.78 | 648,736 |
| 2020-03-16 | $21.33 | $23.08 | $20.71 | $20.76 | $18.81 | 351,705 |
| 2020-03-13 | $22.98 | $24.26 | $21.86 | $24.07 | $21.81 | 685,641 |
| 2020-03-12 | $22.41 | $23.50 | $21.61 | $21.76 | $19.71 | 396,842 |
| 2020-03-11 | $25.10 | $25.96 | $24.05 | $24.36 | $21.75 | 341,619 |
| 2020-03-10 | $25.81 | $26.02 | $24.38 | $25.82 | $23.05 | 379,109 |
| 2020-03-09 | $26.09 | $27.38 | $24.56 | $25.03 | $22.35 | 233,418 |
| 2020-03-06 | $28.08 | $29.01 | $27.71 | $28.29 | $25.26 | 212,796 |
| 2020-03-05 | $29.90 | $30.08 | $28.62 | $29.04 | $25.93 | 248,544 |
| 2020-03-04 | $30.67 | $30.94 | $29.85 | $30.69 | $27.40 | 190,550 |
| 2020-03-03 | $31.35 | $31.35 | $30.14 | $30.41 | $27.15 | 233,890 |
| 2020-03-02 | $30.61 | $31.54 | $30.10 | $31.52 | $28.14 | 300,729 |
| 2020-02-28 | $30.50 | $31.27 | $29.79 | $30.61 | $27.33 | 407,112 |
| 2020-02-27 | $31.61 | $32.70 | $31.15 | $31.44 | $28.07 | 223,472 |
| 2020-02-26 | $32.70 | $33.00 | $32.12 | $32.12 | $28.68 | 152,354 |
| 2020-02-25 | $33.64 | $33.98 | $32.42 | $32.55 | $29.06 | 147,408 |
| 2020-02-24 | $33.78 | $33.99 | $33.68 | $33.74 | $30.12 | 155,357 |
| 2020-02-21 | $34.68 | $34.72 | $34.31 | $34.67 | $30.95 | 112,054 |
| 2020-02-20 | $34.17 | $34.85 | $34.17 | $34.81 | $31.08 | 115,665 |
| 2020-02-19 | $34.19 | $34.45 | $34.07 | $34.34 | $30.66 | 100,123 |
| 2020-02-18 | $34.24 | $34.31 | $34.03 | $34.19 | $30.53 | 108,949 |
| 2020-02-14 | $34.90 | $34.99 | $34.41 | $34.43 | $30.74 | 176,442 |
| 2020-02-13 | $34.69 | $35.00 | $34.57 | $34.96 | $31.21 | 97,068 |
| 2020-02-12 | $34.86 | $34.86 | $34.49 | $34.85 | $31.11 | 136,426 |
| 2020-02-11 | $34.56 | $34.87 | $34.56 | $34.66 | $30.94 | 157,145 |
| 2020-02-10 | $34.29 | $34.49 | $33.92 | $34.44 | $30.75 | 141,930 |
| 2020-02-07 | $34.55 | $34.71 | $34.33 | $34.46 | $30.77 | 174,026 |
| 2020-02-06 | $35.41 | $35.42 | $34.76 | $34.76 | $31.03 | 182,009 |
| 2020-02-05 | $34.69 | $35.38 | $34.57 | $35.21 | $31.44 | 196,813 |
| 2020-02-04 | $34.19 | $34.40 | $33.93 | $34.31 | $30.63 | 300,085 |
| 2020-02-03 | $33.58 | $33.97 | $33.36 | $33.93 | $30.29 | 232,213 |
| 2020-01-31 | $33.22 | $33.38 | $33.02 | $33.12 | $29.57 | 286,576 |
| 2020-01-30 | $32.56 | $33.24 | $32.43 | $33.24 | $29.68 | 255,443 |
| 2020-01-29 | $33.83 | $34.65 | $32.44 | $32.72 | $29.21 | 664,732 |
| 2020-01-28 | $36.88 | $36.88 | $34.46 | $34.76 | $31.03 | 380,082 |
| 2020-01-27 | $35.00 | $35.35 | $34.92 | $35.14 | $31.37 | 130,581 |
| 2020-01-24 | $36.21 | $36.24 | $35.27 | $35.45 | $31.65 | 190,558 |
| 2020-01-23 | $36.07 | $36.34 | $35.83 | $36.21 | $32.33 | 171,793 |
| 2020-01-22 | $36.40 | $36.53 | $36.11 | $36.30 | $32.41 | 109,293 |
| 2020-01-21 | $36.68 | $36.79 | $36.27 | $36.30 | $32.41 | 169,547 |
| 2020-01-17 | $37.13 | $37.13 | $36.74 | $36.81 | $32.86 | 143,085 |
| 2020-01-16 | $36.51 | $36.93 | $36.15 | $36.83 | $32.88 | 258,922 |
| 2020-01-15 | $36.44 | $36.57 | $36.07 | $36.30 | $32.41 | 308,953 |
| 2020-01-14 | $36.61 | $36.66 | $36.29 | $36.44 | $32.53 | 310,508 |
| 2020-01-13 | $36.29 | $36.73 | $36.13 | $36.69 | $32.76 | 283,871 |
| 2020-01-10 | $36.46 | $36.52 | $36.15 | $36.32 | $32.43 | 128,608 |
| 2020-01-09 | $36.72 | $36.85 | $36.39 | $36.58 | $32.66 | 115,472 |
| 2020-01-08 | $36.46 | $36.94 | $36.46 | $36.66 | $32.73 | 108,392 |
| 2020-01-07 | $37.18 | $37.30 | $36.43 | $36.49 | $32.58 | 134,662 |
| 2020-01-06 | $36.94 | $37.17 | $36.69 | $37.12 | $33.14 | 199,758 |
| 2020-01-03 | $37.09 | $37.39 | $36.92 | $37.31 | $33.31 | 163,210 |
| 2020-01-02 | $37.94 | $38.05 | $37.30 | $37.49 | $33.47 | 236,295 |
| 2019-12-31 | $37.88 | $38.03 | $37.76 | $37.79 | $33.74 | 148,826 |
| 2019-12-30 | $37.97 | $38.10 | $37.76 | $37.82 | $33.77 | 291,309 |
| 2019-12-27 | $37.95 | $38.03 | $37.65 | $37.87 | $33.81 | 126,558 |
| 2019-12-26 | $38.17 | $38.36 | $37.86 | $37.95 | $33.88 | 70,488 |
| 2019-12-24 | $38.08 | $38.16 | $37.90 | $38.11 | $34.03 | 74,498 |
| 2019-12-23 | $38.22 | $38.35 | $37.68 | $38.00 | $33.93 | 222,604 |
| 2019-12-20 | $38.14 | $38.39 | $37.66 | $38.32 | $34.21 | 520,421 |
| 2019-12-19 | $37.85 | $37.99 | $37.69 | $37.97 | $33.90 | 164,665 |
| 2019-12-18 | $37.97 | $38.01 | $37.75 | $37.92 | $33.86 | 304,433 |
| 2019-12-17 | $37.30 | $37.83 | $37.30 | $37.76 | $33.71 | 201,434 |
| 2019-12-16 | $36.89 | $37.55 | $36.89 | $37.26 | $33.27 | 209,273 |
| 2019-12-13 | $36.93 | $37.01 | $36.40 | $36.73 | $32.79 | 258,266 |
| 2019-12-12 | $36.48 | $37.32 | $36.48 | $36.93 | $32.97 | 217,798 |
| 2019-12-11 | $36.65 | $36.85 | $36.45 | $36.60 | $32.40 | 183,828 |
| 2019-12-10 | $36.44 | $36.73 | $36.40 | $36.65 | $32.45 | 134,444 |
| 2019-12-09 | $36.52 | $36.63 | $36.30 | $36.53 | $32.34 | 221,416 |
| 2019-12-06 | $36.68 | $37.13 | $36.58 | $36.60 | $32.40 | 343,714 |
| 2019-12-05 | $36.56 | $36.76 | $36.42 | $36.57 | $32.38 | 343,804 |
| 2019-12-04 | $36.31 | $36.56 | $36.30 | $36.43 | $32.25 | 317,498 |
| 2019-12-03 | $35.93 | $36.23 | $35.87 | $36.14 | $32.00 | 569,649 |
| 2019-12-02 | $36.68 | $36.88 | $36.19 | $36.32 | $32.16 | 252,722 |
| 2019-11-29 | $36.56 | $36.87 | $36.42 | $36.48 | $32.30 | 108,275 |
| 2019-11-27 | $36.73 | $36.95 | $36.52 | $36.69 | $32.48 | 199,634 |
| 2019-11-26 | $37.06 | $37.06 | $36.55 | $36.65 | $32.45 | 349,035 |
| 2019-11-25 | $36.77 | $37.27 | $36.29 | $37.23 | $32.96 | 316,573 |
| 2019-11-22 | $36.63 | $37.01 | $36.49 | $36.75 | $32.54 | 1,052,580 |
| 2019-11-21 | $36.72 | $36.82 | $36.41 | $36.64 | $32.44 | 146,900 |
| 2019-11-20 | $36.65 | $37.07 | $36.53 | $36.69 | $32.48 | 245,564 |
| 2019-11-19 | $37.02 | $37.05 | $36.62 | $36.85 | $32.63 | 242,645 |
| 2019-11-18 | $37.28 | $37.28 | $36.68 | $36.90 | $32.67 | 135,533 |
| 2019-11-15 | $37.74 | $37.89 | $37.24 | $37.39 | $33.10 | 115,476 |
| 2019-11-14 | $37.26 | $37.61 | $37.17 | $37.50 | $33.20 | 124,706 |
| 2019-11-13 | $37.25 | $37.65 | $37.21 | $37.40 | $33.11 | 217,747 |
| 2019-11-12 | $37.41 | $37.75 | $37.26 | $37.44 | $33.15 | 213,365 |
| 2019-11-11 | $37.52 | $37.75 | $37.25 | $37.47 | $33.18 | 80,535 |
| 2019-11-08 | $37.88 | $37.90 | $37.58 | $37.77 | $33.44 | 195,633 |
| 2019-11-07 | $38.45 | $38.58 | $37.79 | $37.95 | $33.60 | 148,527 |
| 2019-11-06 | $38.04 | $38.18 | $37.74 | $38.07 | $33.71 | 225,944 |
| 2019-11-05 | $38.26 | $38.53 | $38.00 | $38.19 | $33.81 | 140,567 |
| 2019-11-04 | $37.98 | $38.20 | $37.57 | $38.05 | $33.69 | 129,918 |
| 2019-11-01 | $37.84 | $37.96 | $37.59 | $37.66 | $33.34 | 160,869 |
| 2019-10-31 | $37.75 | $37.78 | $37.16 | $37.59 | $33.28 | 233,404 |
| 2019-10-30 | $37.96 | $38.06 | $37.24 | $37.91 | $33.56 | 264,415 |
| 2019-10-29 | $37.36 | $38.29 | $37.09 | $38.18 | $33.80 | 247,027 |
| 2019-10-28 | $37.06 | $37.59 | $36.95 | $37.55 | $33.25 | 281,933 |
| 2019-10-25 | $36.21 | $37.20 | $36.21 | $36.95 | $32.71 | 365,542 |
| 2019-10-24 | $37.42 | $38.20 | $35.51 | $36.56 | $32.37 | 355,468 |
| 2019-10-23 | $39.12 | $39.24 | $38.79 | $39.22 | $34.72 | 124,685 |
| 2019-10-22 | $38.46 | $39.33 | $38.29 | $39.08 | $34.60 | 198,793 |
| 2019-10-21 | $38.58 | $38.97 | $38.13 | $38.63 | $34.20 | 158,566 |
| 2019-10-18 | $37.90 | $38.34 | $37.84 | $38.19 | $33.81 | 154,867 |
| 2019-10-17 | $38.18 | $38.18 | $37.85 | $38.14 | $33.77 | 237,812 |
| 2019-10-16 | $37.69 | $38.31 | $37.57 | $37.97 | $33.62 | 365,943 |
| 2019-10-15 | $37.13 | $37.70 | $37.06 | $37.62 | $33.31 | 160,528 |
| 2019-10-14 | $37.04 | $37.28 | $36.96 | $37.23 | $32.96 | 114,397 |
| 2019-10-11 | $37.51 | $38.05 | $37.26 | $37.30 | $33.02 | 238,522 |
| 2019-10-10 | $36.91 | $37.39 | $36.67 | $37.03 | $32.79 | 210,602 |
| 2019-10-09 | $37.11 | $37.11 | $36.59 | $36.82 | $32.60 | 266,550 |
| 2019-10-08 | $36.57 | $36.95 | $36.26 | $36.77 | $32.56 | 334,022 |
| 2019-10-07 | $36.71 | $37.23 | $36.53 | $36.96 | $32.72 | 151,404 |
| 2019-10-04 | $36.35 | $36.87 | $36.09 | $36.86 | $32.64 | 161,704 |
| 2019-10-03 | $36.39 | $36.53 | $35.91 | $36.24 | $32.09 | 108,054 |
| 2019-10-02 | $36.65 | $36.84 | $36.24 | $36.58 | $32.39 | 154,014 |
| 2019-10-01 | $37.74 | $37.98 | $36.60 | $36.86 | $32.64 | 178,117 |
| 2019-09-30 | $37.62 | $37.63 | $37.25 | $37.37 | $33.09 | 197,099 |
| 2019-09-27 | $37.55 | $37.92 | $37.37 | $37.52 | $33.22 | 186,702 |
| 2019-09-26 | $37.84 | $37.98 | $37.24 | $37.28 | $33.01 | 149,708 |
| 2019-09-25 | $37.69 | $38.16 | $37.40 | $38.06 | $33.70 | 192,131 |
| 2019-09-24 | $37.93 | $38.03 | $37.30 | $37.53 | $33.23 | 250,679 |
| 2019-09-23 | $37.76 | $38.21 | $37.65 | $38.07 | $33.71 | 332,250 |
| 2019-09-20 | $37.88 | $38.16 | $37.61 | $37.97 | $33.62 | 611,355 |
| 2019-09-19 | $37.98 | $38.35 | $37.51 | $37.67 | $33.35 | 321,488 |
| 2019-09-18 | $37.57 | $37.96 | $37.20 | $37.88 | $33.54 | 369,242 |
| 2019-09-17 | $37.46 | $37.60 | $36.67 | $37.58 | $33.27 | 207,116 |
| 2019-09-16 | $37.45 | $37.74 | $37.26 | $37.62 | $33.31 | 485,185 |
| 2019-09-13 | $37.83 | $38.00 | $37.38 | $37.76 | $33.43 | 332,616 |
| 2019-09-12 | $36.78 | $37.56 | $36.35 | $37.41 | $33.12 | 294,890 |
| 2019-09-11 | $36.20 | $36.99 | $35.43 | $36.92 | $32.69 | 217,035 |
| 2019-09-10 | $35.48 | $36.24 | $35.48 | $36.02 | $31.89 | 141,531 |
| 2019-09-09 | $34.54 | $35.69 | $34.54 | $35.47 | $31.40 | 161,321 |
| 2019-09-06 | $34.38 | $34.43 | $34.11 | $34.36 | $30.42 | 165,069 |
| 2019-09-05 | $34.43 | $35.13 | $34.29 | $34.57 | $30.33 | 196,538 |
| 2019-09-04 | $34.03 | $34.04 | $33.70 | $33.98 | $29.82 | 143,408 |
| 2019-09-03 | $33.96 | $34.02 | $33.19 | $33.67 | $29.54 | 380,368 |
| 2019-08-30 | $34.52 | $34.54 | $34.00 | $34.22 | $30.03 | 109,046 |
| 2019-08-29 | $34.45 | $34.88 | $34.30 | $34.33 | $30.12 | 281,378 |
| 2019-08-28 | $33.54 | $34.46 | $33.54 | $34.16 | $29.97 | 127,439 |
| 2019-08-27 | $34.52 | $34.59 | $33.65 | $33.73 | $29.60 | 175,753 |
| 2019-08-26 | $34.26 | $34.60 | $33.95 | $34.38 | $30.17 | 128,157 |
| 2019-08-23 | $34.62 | $34.93 | $33.80 | $33.94 | $29.78 | 220,781 |
| 2019-08-22 | $34.62 | $34.96 | $34.41 | $34.73 | $30.47 | 182,396 |
| 2019-08-21 | $34.47 | $34.47 | $34.20 | $34.42 | $30.20 | 95,372 |
| 2019-08-20 | $34.35 | $34.45 | $34.15 | $34.34 | $30.13 | 103,169 |
| 2019-08-19 | $34.83 | $34.87 | $34.43 | $34.66 | $30.41 | 235,286 |
| 2019-08-16 | $33.91 | $34.37 | $33.80 | $34.32 | $30.11 | 195,433 |
| 2019-08-15 | $34.15 | $34.28 | $33.69 | $33.74 | $29.61 | 155,240 |
| 2019-08-14 | $34.14 | $34.48 | $33.89 | $34.12 | $29.94 | 201,891 |
| 2019-08-13 | $34.69 | $35.59 | $34.69 | $34.83 | $30.56 | 102,420 |
| 2019-08-12 | $34.48 | $34.88 | $34.26 | $34.76 | $30.50 | 107,735 |
| 2019-08-09 | $35.08 | $35.09 | $34.74 | $34.90 | $30.62 | 92,556 |
| 2019-08-08 | $34.85 | $35.39 | $34.19 | $35.14 | $30.83 | 126,748 |
| 2019-08-07 | $34.18 | $34.73 | $33.89 | $34.58 | $30.34 | 138,850 |
| 2019-08-06 | $34.80 | $34.96 | $33.88 | $34.63 | $30.39 | 146,412 |
| 2019-08-05 | $34.54 | $34.90 | $33.93 | $34.66 | $30.41 | 200,854 |
| 2019-08-02 | $35.35 | $35.60 | $34.62 | $35.13 | $30.83 | 97,879 |
| 2019-08-01 | $36.50 | $36.73 | $35.42 | $35.55 | $31.19 | 221,367 |
| 2019-07-31 | $37.06 | $37.34 | $36.58 | $36.58 | $32.10 | 244,963 |
| 2019-07-30 | $36.25 | $36.98 | $36.20 | $36.97 | $32.44 | 183,338 |
| 2019-07-29 | $36.75 | $36.92 | $36.42 | $36.49 | $32.02 | 196,048 |
| 2019-07-26 | $36.36 | $36.81 | $36.15 | $36.79 | $32.28 | 260,867 |
| 2019-07-25 | $37.09 | $37.09 | $36.31 | $36.42 | $31.96 | 454,426 |
| 2019-07-24 | $34.30 | $35.65 | $34.26 | $35.58 | $31.22 | 1,077,798 |
| 2019-07-23 | $37.31 | $37.80 | $37.00 | $37.69 | $33.07 | 111,098 |
| 2019-07-22 | $37.47 | $37.62 | $37.07 | $37.25 | $32.69 | 67,180 |
| 2019-07-19 | $37.46 | $37.93 | $36.71 | $37.56 | $32.96 | 92,700 |
| 2019-07-18 | $37.37 | $37.84 | $37.37 | $37.61 | $33.00 | 66,718 |
| 2019-07-17 | $37.55 | $37.73 | $37.18 | $37.43 | $32.84 | 82,327 |
| 2019-07-16 | $37.51 | $37.90 | $37.24 | $37.64 | $33.03 | 103,447 |
| 2019-07-15 | $38.48 | $38.48 | $37.38 | $37.61 | $33.00 | 102,047 |
| 2019-07-12 | $38.10 | $38.92 | $38.02 | $38.41 | $33.70 | 137,058 |
| 2019-07-11 | $38.01 | $38.49 | $37.70 | $38.05 | $33.39 | 117,628 |
| 2019-07-10 | $38.30 | $38.57 | $37.84 | $38.03 | $33.37 | 112,229 |
| 2019-07-09 | $37.86 | $38.23 | $37.86 | $38.19 | $33.51 | 140,084 |
| 2019-07-08 | $38.14 | $38.22 | $37.92 | $38.12 | $33.45 | 137,487 |
| 2019-07-05 | $38.05 | $38.57 | $38.05 | $38.42 | $33.71 | 83,112 |
| 2019-07-03 | $38.09 | $38.32 | $36.71 | $37.97 | $33.32 | 72,819 |
| 2019-07-02 | $38.42 | $38.59 | $37.69 | $37.98 | $33.33 | 140,388 |
| 2019-07-01 | $38.88 | $38.92 | $38.17 | $38.45 | $33.74 | 236,275 |
| 2019-06-28 | $37.71 | $38.69 | $37.52 | $38.55 | $33.83 | 604,181 |
| 2019-06-27 | $36.85 | $37.55 | $36.85 | $37.52 | $32.92 | 162,820 |
| 2019-06-26 | $36.97 | $37.11 | $36.71 | $36.73 | $32.23 | 243,469 |
| 2019-06-25 | $36.49 | $37.07 | $36.08 | $36.86 | $32.34 | 176,517 |
| 2019-06-24 | $36.40 | $36.88 | $36.08 | $36.45 | $31.98 | 272,028 |
| 2019-06-21 | $35.99 | $36.73 | $35.99 | $36.31 | $31.86 | 362,721 |
| 2019-06-20 | $36.69 | $36.69 | $35.93 | $36.18 | $31.75 | 150,951 |
| 2019-06-19 | $36.03 | $36.92 | $35.92 | $36.50 | $32.03 | 599,707 |
| 2019-06-18 | $35.69 | $36.28 | $35.50 | $35.88 | $31.48 | 513,472 |
| 2019-06-17 | $35.66 | $36.24 | $35.45 | $35.61 | $31.25 | 186,825 |
| 2019-06-14 | $35.23 | $35.56 | $34.88 | $35.36 | $31.03 | 310,334 |
| 2019-06-13 | $35.45 | $35.79 | $35.11 | $35.31 | $30.98 | 361,531 |
| 2019-06-12 | $35.72 | $35.72 | $35.20 | $35.28 | $30.96 | 283,799 |
| 2019-06-11 | $35.83 | $36.26 | $35.56 | $35.63 | $31.26 | 251,271 |
| 2019-06-10 | $35.34 | $37.96 | $35.34 | $35.54 | $31.19 | 123,899 |
| 2019-06-07 | $35.25 | $35.48 | $35.08 | $35.19 | $30.88 | 104,661 |
| 2019-06-06 | $35.79 | $35.93 | $35.11 | $35.29 | $30.97 | 212,169 |
| 2019-06-05 | $36.42 | $36.74 | $35.80 | $36.07 | $31.37 | 76,327 |
| 2019-06-04 | $35.79 | $36.58 | $35.79 | $36.48 | $31.73 | 216,136 |
| 2019-06-03 | $35.42 | $35.87 | $35.02 | $35.42 | $30.81 | 127,744 |
| 2019-05-31 | $35.81 | $36.05 | $35.42 | $35.53 | $30.90 | 98,225 |
| 2019-05-30 | $36.85 | $37.09 | $36.02 | $36.28 | $31.56 | 97,030 |
| 2019-05-29 | $36.55 | $36.88 | $36.29 | $36.75 | $31.97 | 160,542 |
| 2019-05-28 | $37.14 | $37.21 | $36.71 | $36.78 | $31.99 | 117,494 |
| 2019-05-24 | $36.96 | $37.39 | $36.92 | $37.21 | $32.37 | 83,228 |
| 2019-05-23 | $37.75 | $37.75 | $36.50 | $36.78 | $31.99 | 97,743 |
| 2019-05-22 | $38.15 | $38.22 | $37.67 | $37.87 | $32.94 | 65,595 |
| 2019-05-21 | $38.21 | $38.41 | $37.90 | $38.24 | $33.26 | 118,491 |
| 2019-05-20 | $38.12 | $38.56 | $38.00 | $38.01 | $33.06 | 90,945 |
| 2019-05-17 | $38.18 | $38.76 | $38.18 | $38.32 | $33.33 | 97,231 |
| 2019-05-16 | $38.48 | $39.00 | $38.17 | $38.50 | $33.49 | 102,456 |
| 2019-05-15 | $38.61 | $38.61 | $38.00 | $38.34 | $33.35 | 77,542 |
| 2019-05-14 | $38.16 | $39.12 | $37.91 | $38.93 | $33.86 | 81,375 |
| 2019-05-13 | $39.13 | $39.46 | $37.76 | $38.05 | $33.10 | 118,662 |
| 2019-05-10 | $39.60 | $39.80 | $39.19 | $39.75 | $34.58 | 69,659 |
| 2019-05-09 | $39.76 | $39.95 | $39.38 | $39.73 | $34.56 | 122,252 |
| 2019-05-08 | $40.42 | $40.60 | $39.94 | $39.99 | $34.78 | 61,686 |
| 2019-05-07 | $40.40 | $40.52 | $39.92 | $40.47 | $35.20 | 151,449 |
| 2019-05-06 | $40.20 | $40.89 | $39.94 | $40.68 | $35.38 | 121,242 |
| 2019-05-03 | $40.32 | $41.09 | $40.26 | $40.85 | $35.53 | 157,152 |
| 2019-05-02 | $39.91 | $40.51 | $39.81 | $40.21 | $34.98 | 64,789 |
| 2019-05-01 | $40.40 | $40.55 | $39.69 | $39.90 | $34.71 | 117,043 |
| 2019-04-30 | $40.85 | $40.85 | $40.25 | $40.32 | $35.07 | 107,482 |
| 2019-04-29 | $40.51 | $41.23 | $40.51 | $40.77 | $35.46 | 84,072 |
| 2019-04-26 | $40.30 | $40.59 | $39.69 | $40.50 | $35.23 | 60,125 |
| 2019-04-25 | $40.18 | $40.28 | $39.56 | $40.17 | $34.94 | 78,958 |
| 2019-04-24 | $40.24 | $40.62 | $40.01 | $40.34 | $35.09 | 89,840 |
| 2019-04-23 | $39.03 | $40.51 | $39.01 | $40.40 | $35.14 | 117,809 |
| 2019-04-22 | $39.68 | $40.01 | $38.91 | $39.13 | $34.04 | 99,410 |
| 2019-04-18 | $40.76 | $40.91 | $39.66 | $39.95 | $34.75 | 132,019 |
| 2019-04-17 | $41.40 | $41.82 | $39.68 | $40.97 | $35.64 | 162,676 |
| 2019-04-16 | $41.25 | $42.33 | $40.95 | $42.18 | $36.69 | 109,882 |
| 2019-04-15 | $41.95 | $42.19 | $41.12 | $41.24 | $35.87 | 108,185 |
| 2019-04-12 | $41.64 | $41.97 | $41.24 | $41.91 | $36.45 | 70,532 |
| 2019-04-11 | $41.38 | $41.58 | $41.13 | $41.24 | $35.87 | 66,443 |
| 2019-04-10 | $40.72 | $41.37 | $40.43 | $41.32 | $35.94 | 63,335 |
| 2019-04-09 | $41.00 | $41.05 | $40.30 | $40.57 | $35.29 | 79,390 |
| 2019-04-08 | $41.32 | $41.89 | $41.01 | $41.21 | $35.85 | 51,329 |
| 2019-04-05 | $41.19 | $41.57 | $40.98 | $41.43 | $36.04 | 231,402 |
| 2019-04-04 | $40.18 | $41.25 | $37.89 | $41.17 | $35.81 | 206,569 |
| 2019-04-03 | $40.46 | $40.68 | $39.97 | $40.17 | $34.94 | 222,089 |
| 2019-04-02 | $40.76 | $40.76 | $40.07 | $40.15 | $34.92 | 97,002 |
| 2019-04-01 | $39.97 | $40.87 | $39.97 | $40.75 | $35.45 | 125,663 |
| 2019-03-29 | $40.28 | $40.34 | $39.40 | $39.75 | $34.58 | 123,672 |
| 2019-03-28 | $39.48 | $40.12 | $39.10 | $40.06 | $34.85 | 72,049 |
| 2019-03-27 | $39.40 | $39.52 | $38.68 | $39.47 | $34.33 | 122,211 |
| 2019-03-26 | $38.56 | $39.57 | $38.56 | $39.56 | $34.41 | 100,548 |
| 2019-03-25 | $37.86 | $38.77 | $37.57 | $38.43 | $33.43 | 115,272 |
| 2019-03-22 | $39.37 | $39.52 | $37.52 | $37.69 | $32.78 | 207,032 |
| 2019-03-21 | $39.71 | $40.22 | $39.46 | $39.66 | $34.50 | 174,341 |
| 2019-03-20 | $40.04 | $41.00 | $39.51 | $39.83 | $34.64 | 231,533 |
| 2019-03-19 | $40.93 | $40.93 | $39.94 | $40.10 | $34.88 | 126,317 |
| 2019-03-18 | $40.39 | $41.18 | $40.39 | $40.72 | $35.42 | 92,530 |
| 2019-03-15 | $40.29 | $40.90 | $40.25 | $40.49 | $35.22 | 302,613 |
| 2019-03-14 | $40.46 | $40.82 | $40.28 | $40.32 | $35.07 | 43,381 |
| 2019-03-13 | $40.63 | $40.96 | $40.58 | $40.73 | $35.16 | 80,655 |
| 2019-03-12 | $40.84 | $41.02 | $40.36 | $40.54 | $34.99 | 42,839 |
| 2019-03-11 | $40.56 | $40.83 | $40.26 | $40.79 | $35.21 | 101,564 |
| 2019-03-08 | $39.94 | $40.54 | $39.94 | $40.43 | $34.90 | 66,404 |
| 2019-03-07 | $40.26 | $40.98 | $39.84 | $40.14 | $34.65 | 109,019 |
| 2019-03-06 | $41.45 | $41.80 | $40.27 | $40.38 | $34.86 | 125,839 |
| 2019-03-05 | $41.73 | $42.02 | $41.22 | $41.59 | $35.90 | 68,999 |
| 2019-03-04 | $42.30 | $42.40 | $41.77 | $41.82 | $36.10 | 66,849 |
| 2019-03-01 | $42.80 | $42.80 | $42.05 | $42.38 | $36.58 | 76,095 |
| 2019-02-28 | $42.29 | $42.56 | $42.14 | $42.43 | $36.62 | 100,493 |
| 2019-02-27 | $41.85 | $42.36 | $41.68 | $42.26 | $36.48 | 60,849 |
| 2019-02-26 | $42.24 | $42.48 | $41.89 | $41.91 | $36.18 | 62,337 |
| 2019-02-25 | $42.85 | $43.13 | $42.33 | $42.39 | $36.59 | 89,605 |
| 2019-02-22 | $42.57 | $42.76 | $42.23 | $42.55 | $36.73 | 89,350 |
| 2019-02-21 | $42.72 | $42.74 | $42.17 | $42.49 | $36.68 | 70,688 |
| 2019-02-20 | $42.14 | $42.95 | $41.88 | $42.84 | $36.98 | 79,135 |
| 2019-02-19 | $41.25 | $42.35 | $41.10 | $42.15 | $36.38 | 105,818 |
| 2019-02-15 | $40.65 | $41.71 | $40.65 | $41.47 | $35.80 | 132,923 |
| 2019-02-14 | $40.86 | $40.97 | $40.30 | $40.40 | $34.87 | 207,811 |
| 2019-02-13 | $41.15 | $41.35 | $40.80 | $41.03 | $35.42 | 82,485 |
| 2019-02-12 | $41.11 | $41.39 | $40.84 | $41.16 | $35.53 | 59,124 |
| 2019-02-11 | $40.66 | $40.94 | $40.42 | $40.92 | $35.32 | 50,256 |
| 2019-02-08 | $40.66 | $41.26 | $40.17 | $40.54 | $34.99 | 57,120 |
| 2019-02-07 | $40.64 | $41.04 | $40.30 | $40.71 | $35.14 | 89,610 |
| 2019-02-06 | $40.47 | $40.74 | $40.38 | $40.51 | $34.97 | 39,839 |
| 2019-02-05 | $41.17 | $41.38 | $40.50 | $40.62 | $35.06 | 77,540 |
| 2019-02-04 | $40.55 | $41.03 | $40.31 | $41.01 | $35.40 | 123,080 |
| 2019-02-01 | $40.79 | $41.04 | $40.29 | $40.56 | $35.01 | 88,181 |
| 2019-01-31 | $41.49 | $41.56 | $40.11 | $40.61 | $35.05 | 142,867 |
| 2019-01-30 | $41.87 | $41.87 | $41.23 | $41.65 | $35.95 | 162,478 |
| 2019-01-29 | $38.94 | $41.81 | $38.08 | $41.58 | $35.89 | 326,644 |
| 2019-01-28 | $39.65 | $40.17 | $39.27 | $39.79 | $34.35 | 185,650 |
| 2019-01-25 | $39.55 | $40.03 | $39.42 | $39.70 | $34.27 | 133,648 |
| 2019-01-24 | $39.04 | $39.89 | $38.74 | $39.35 | $33.97 | 186,406 |
| 2019-01-23 | $39.60 | $39.72 | $38.89 | $38.96 | $33.63 | 143,894 |
| 2019-01-22 | $39.58 | $39.80 | $39.09 | $39.38 | $33.99 | 83,387 |
| 2019-01-18 | $39.72 | $40.32 | $39.32 | $39.75 | $34.31 | 84,689 |
| 2019-01-17 | $39.24 | $39.84 | $38.68 | $39.72 | $34.29 | 97,595 |
| 2019-01-16 | $38.84 | $39.52 | $38.45 | $39.46 | $34.06 | 76,412 |
| 2019-01-15 | $38.26 | $38.74 | $37.79 | $38.68 | $33.39 | 85,239 |
| 2019-01-14 | $38.24 | $38.73 | $38.24 | $38.41 | $33.15 | 109,708 |
| 2019-01-11 | $38.44 | $38.73 | $38.27 | $38.46 | $33.20 | 63,795 |
| 2019-01-10 | $38.47 | $38.71 | $38.22 | $38.65 | $33.36 | 69,516 |
| 2019-01-09 | $38.73 | $38.96 | $38.28 | $38.70 | $33.41 | 51,736 |
| 2019-01-08 | $38.64 | $38.86 | $38.33 | $38.67 | $33.38 | 91,695 |
| 2019-01-07 | $38.23 | $38.80 | $38.10 | $38.44 | $33.18 | 70,874 |
| 2019-01-04 | $37.69 | $38.63 | $37.49 | $38.37 | $33.12 | 90,987 |
| 2019-01-03 | $37.32 | $38.01 | $37.05 | $37.24 | $32.15 | 115,291 |
| 2019-01-02 | $36.21 | $37.48 | $35.75 | $37.47 | $32.34 | 128,417 |
| 2018-12-31 | $36.40 | $36.83 | $36.00 | $36.69 | $31.67 | 102,524 |
| 2018-12-28 | $36.31 | $36.87 | $34.14 | $36.39 | $31.41 | 139,062 |
| 2018-12-27 | $36.16 | $36.80 | $35.12 | $36.21 | $31.26 | 91,929 |
| 2018-12-26 | $35.32 | $36.66 | $34.98 | $36.65 | $31.64 | 107,996 |
| 2018-12-24 | $35.88 | $36.06 | $34.14 | $35.11 | $30.31 | 54,929 |
| 2018-12-21 | $36.30 | $36.60 | $35.55 | $36.03 | $31.10 | 298,042 |
| 2018-12-20 | $36.12 | $36.59 | $35.01 | $36.20 | $31.25 | 150,574 |
| 2018-12-19 | $37.42 | $38.00 | $35.84 | $36.29 | $31.32 | 108,031 |
| 2018-12-18 | $38.14 | $38.61 | $37.20 | $37.43 | $32.31 | 94,080 |
| 2018-12-17 | $38.33 | $38.62 | $37.63 | $37.83 | $32.65 | 194,044 |
| 2018-12-14 | $39.02 | $40.23 | $38.49 | $38.50 | $33.23 | 141,116 |
| 2018-12-13 | $40.27 | $40.27 | $39.12 | $39.21 | $33.85 | 97,450 |
| 2018-12-12 | $39.86 | $40.94 | $39.49 | $40.53 | $34.73 | 159,375 |
| 2018-12-11 | $40.07 | $41.20 | $39.36 | $39.48 | $33.83 | 103,715 |
| 2018-12-10 | $40.45 | $40.45 | $38.87 | $39.70 | $34.02 | 142,032 |
| 2018-12-07 | $40.46 | $41.44 | $37.46 | $40.44 | $34.65 | 118,068 |
| 2018-12-06 | $40.45 | $40.85 | $39.77 | $40.55 | $34.75 | 151,222 |
| 2018-12-04 | $43.43 | $43.43 | $40.73 | $40.87 | $35.02 | 168,687 |
| 2018-12-03 | $43.88 | $43.88 | $42.79 | $43.52 | $37.29 | 113,717 |
| 2018-11-30 | $43.01 | $43.66 | $42.95 | $43.48 | $37.26 | 147,148 |
| 2018-11-29 | $43.24 | $43.79 | $42.80 | $43.07 | $36.90 | 65,862 |
| 2018-11-28 | $42.31 | $43.49 | $41.87 | $43.42 | $37.20 | 111,023 |
| 2018-11-27 | $42.65 | $43.01 | $42.09 | $42.34 | $36.28 | 76,687 |
| 2018-11-26 | $42.48 | $43.05 | $42.48 | $42.86 | $36.72 | 115,365 |
| 2018-11-23 | $42.06 | $42.72 | $41.93 | $42.23 | $36.18 | 60,502 |
| 2018-11-21 | $42.20 | $42.91 | $41.73 | $42.31 | $36.25 | 70,600 |
| 2018-11-20 | $42.11 | $42.65 | $41.63 | $42.17 | $36.13 | 113,439 |
| 2018-11-19 | $42.58 | $42.91 | $42.05 | $42.40 | $36.33 | 77,955 |
| 2018-11-16 | $42.13 | $42.64 | $42.03 | $42.52 | $36.43 | 77,822 |
| 2018-11-15 | $41.20 | $42.44 | $41.07 | $42.42 | $36.35 | 59,801 |
| 2018-11-14 | $42.15 | $42.60 | $40.98 | $41.36 | $35.44 | 180,498 |
| 2018-11-13 | $41.70 | $42.61 | $41.70 | $41.86 | $35.87 | 120,877 |
| 2018-11-12 | $41.81 | $42.13 | $41.56 | $41.63 | $35.67 | 83,282 |
| 2018-11-09 | $42.08 | $42.55 | $41.33 | $41.80 | $35.82 | 98,602 |
| 2018-11-08 | $41.74 | $42.38 | $41.73 | $42.23 | $36.18 | 64,194 |
| 2018-11-07 | $41.69 | $41.88 | $41.11 | $41.88 | $35.88 | 107,584 |
| 2018-11-06 | $41.24 | $41.79 | $40.92 | $41.64 | $35.68 | 94,214 |
| 2018-11-05 | $41.16 | $41.58 | $40.91 | $41.23 | $35.33 | 108,980 |
| 2018-11-02 | $40.60 | $41.14 | $40.59 | $41.10 | $35.22 | 105,762 |
| 2018-11-01 | $40.21 | $40.88 | $40.15 | $40.55 | $34.75 | 129,850 |
| 2018-10-31 | $40.72 | $40.72 | $40.01 | $40.10 | $34.36 | 117,823 |
| 2018-10-30 | $39.87 | $40.41 | $39.60 | $40.35 | $34.57 | 96,901 |
| 2018-10-29 | $39.54 | $40.32 | $39.53 | $39.81 | $34.11 | 119,232 |
| 2018-10-26 | $38.77 | $39.39 | $37.29 | $39.15 | $33.55 | 189,509 |
| 2018-10-25 | $39.50 | $41.25 | $39.37 | $39.47 | $33.82 | 249,775 |
| 2018-10-24 | $40.38 | $40.91 | $38.65 | $38.74 | $33.19 | 161,952 |
| 2018-10-23 | $39.82 | $40.65 | $39.44 | $40.45 | $34.66 | 153,031 |
| 2018-10-22 | $41.01 | $41.07 | $39.84 | $40.20 | $34.45 | 161,136 |
| 2018-10-19 | $41.26 | $41.74 | $40.74 | $40.81 | $34.97 | 111,021 |
| 2018-10-18 | $42.10 | $42.47 | $41.38 | $41.39 | $35.46 | 105,004 |
| 2018-10-17 | $41.94 | $42.54 | $41.33 | $42.16 | $36.12 | 94,539 |
| 2018-10-16 | $42.20 | $42.66 | $41.25 | $42.13 | $36.10 | 106,732 |
| 2018-10-15 | $41.57 | $42.02 | $41.35 | $41.74 | $35.76 | 106,836 |
| 2018-10-12 | $42.26 | $42.26 | $40.38 | $41.44 | $35.51 | 281,026 |
| 2018-10-11 | $42.93 | $43.22 | $41.87 | $41.94 | $35.94 | 238,112 |
| 2018-10-10 | $43.34 | $43.98 | $43.02 | $43.03 | $36.87 | 122,465 |
| 2018-10-09 | $43.39 | $43.72 | $43.26 | $43.35 | $37.14 | 133,373 |
| 2018-10-08 | $43.26 | $43.68 | $43.15 | $43.51 | $37.28 | 95,788 |
| 2018-10-05 | $43.97 | $44.15 | $42.94 | $43.14 | $36.96 | 124,995 |
| 2018-10-04 | $43.99 | $44.48 | $43.43 | $43.80 | $37.53 | 116,521 |
| 2018-10-03 | $43.42 | $44.35 | $43.05 | $44.10 | $37.79 | 115,278 |
| 2018-10-02 | $43.63 | $43.77 | $43.15 | $43.27 | $37.08 | 101,261 |
| 2018-10-01 | $44.92 | $45.20 | $43.52 | $43.68 | $37.43 | 105,716 |
| 2018-09-28 | $44.68 | $45.00 | $44.38 | $44.58 | $38.20 | 172,264 |
| 2018-09-27 | $44.79 | $45.24 | $44.43 | $44.72 | $38.32 | 152,520 |
| 2018-09-26 | $45.55 | $45.66 | $44.57 | $44.68 | $38.28 | 152,309 |
| 2018-09-25 | $45.69 | $45.69 | $45.22 | $45.50 | $38.99 | 76,829 |
| 2018-09-24 | $46.32 | $46.33 | $45.26 | $45.53 | $39.01 | 117,653 |
| 2018-09-21 | $46.39 | $46.64 | $46.06 | $46.13 | $39.53 | 448,932 |
| 2018-09-20 | $46.41 | $46.84 | $46.23 | $46.48 | $39.83 | 133,206 |
| 2018-09-19 | $45.72 | $46.48 | $45.51 | $46.20 | $39.59 | 124,160 |
| 2018-09-18 | $46.40 | $46.50 | $45.68 | $45.68 | $39.14 | 160,703 |
| 2018-09-17 | $46.97 | $46.97 | $46.24 | $46.45 | $39.80 | 97,663 |
| 2018-09-14 | $46.48 | $47.06 | $46.29 | $46.81 | $40.11 | 190,944 |
| 2018-09-13 | $46.94 | $46.95 | $46.25 | $46.40 | $39.76 | 112,158 |
| 2018-09-12 | $47.46 | $47.46 | $46.60 | $46.74 | $40.05 | 114,449 |
| 2018-09-11 | $47.91 | $48.08 | $47.51 | $47.56 | $40.75 | 101,128 |
| 2018-09-10 | $48.29 | $48.50 | $47.90 | $47.96 | $41.09 | 122,338 |
| 2018-09-07 | $48.46 | $48.46 | $47.73 | $48.10 | $41.21 | 189,062 |
| 2018-09-06 | $48.91 | $49.04 | $48.40 | $48.46 | $41.52 | 131,075 |
| 2018-09-05 | $49.32 | $49.66 | $49.10 | $49.12 | $41.84 | 93,147 |
| 2018-09-04 | $49.34 | $49.69 | $49.04 | $49.21 | $41.91 | 64,800 |
| 2018-08-31 | $48.86 | $49.40 | $48.84 | $49.35 | $42.03 | 75,178 |
| 2018-08-30 | $49.10 | $49.27 | $48.79 | $49.09 | $41.81 | 53,948 |
| 2018-08-29 | $49.06 | $49.33 | $48.71 | $49.16 | $41.87 | 85,484 |
| 2018-08-28 | $49.41 | $49.75 | $48.95 | $49.06 | $41.79 | 82,956 |
| 2018-08-27 | $50.34 | $50.50 | $49.48 | $49.53 | $42.19 | 175,862 |
| 2018-08-24 | $50.50 | $50.70 | $50.10 | $50.13 | $42.70 | 121,551 |
| 2018-08-23 | $50.89 | $50.99 | $50.26 | $50.59 | $43.09 | 186,834 |
| 2018-08-22 | $50.56 | $50.94 | $50.39 | $50.93 | $43.38 | 170,473 |
| 2018-08-21 | $49.58 | $51.12 | $49.39 | $50.85 | $43.31 | 662,686 |
| 2018-08-20 | $49.54 | $49.75 | $48.96 | $49.40 | $42.08 | 203,795 |
| 2018-08-17 | $49.13 | $49.54 | $48.99 | $49.53 | $42.19 | 95,307 |
| 2018-08-16 | $49.01 | $49.48 | $48.92 | $49.27 | $41.97 | 241,041 |
| 2018-08-15 | $49.57 | $49.83 | $48.75 | $48.87 | $41.63 | 99,266 |
| 2018-08-14 | $49.23 | $49.89 | $49.12 | $49.72 | $42.35 | 121,298 |
| 2018-08-13 | $49.01 | $49.44 | $48.92 | $49.09 | $41.81 | 83,921 |
| 2018-08-10 | $48.82 | $49.52 | $48.66 | $49.18 | $41.89 | 73,583 |
| 2018-08-09 | $49.43 | $49.57 | $48.85 | $49.06 | $41.79 | 97,037 |
| 2018-08-08 | $49.17 | $49.49 | $48.65 | $49.33 | $42.02 | 107,988 |
| 2018-08-07 | $49.41 | $49.57 | $49.00 | $49.07 | $41.80 | 100,093 |
| 2018-08-06 | $49.36 | $49.65 | $49.02 | $49.12 | $41.84 | 90,612 |
| 2018-08-03 | $50.10 | $50.65 | $49.22 | $49.42 | $42.09 | 66,791 |
| 2018-08-02 | $49.29 | $50.30 | $49.11 | $50.18 | $42.74 | 92,768 |
| 2018-08-01 | $48.94 | $49.61 | $48.86 | $49.56 | $42.21 | 98,325 |
| 2018-07-31 | $48.86 | $48.92 | $48.14 | $48.87 | $41.63 | 142,327 |
| 2018-07-30 | $48.92 | $49.15 | $48.61 | $48.64 | $41.43 | 90,965 |
| 2018-07-27 | $49.22 | $49.62 | $48.39 | $48.75 | $41.52 | 111,788 |
| 2018-07-26 | $48.99 | $49.71 | $48.35 | $49.41 | $42.08 | 132,192 |
| 2018-07-25 | $49.14 | $49.18 | $48.49 | $48.89 | $41.64 | 218,874 |
| 2018-07-24 | $49.77 | $49.77 | $47.98 | $48.88 | $41.63 | 161,533 |
| 2018-07-23 | $47.70 | $48.15 | $47.16 | $48.05 | $40.93 | 173,919 |
| 2018-07-20 | $46.80 | $47.94 | $46.75 | $47.79 | $40.71 | 235,158 |
| 2018-07-19 | $46.23 | $46.90 | $46.07 | $46.89 | $39.94 | 150,041 |
| 2018-07-18 | $45.83 | $46.34 | $45.57 | $46.30 | $39.44 | 85,308 |
| 2018-07-17 | $45.50 | $46.04 | $45.35 | $45.92 | $39.11 | 119,499 |
| 2018-07-16 | $45.36 | $45.86 | $45.29 | $45.61 | $38.85 | 55,147 |
| 2018-07-13 | $45.70 | $45.74 | $45.18 | $45.19 | $38.49 | 48,884 |
| 2018-07-12 | $46.16 | $46.43 | $45.11 | $45.66 | $38.89 | 122,485 |
| 2018-07-11 | $46.14 | $46.44 | $45.81 | $45.98 | $39.16 | 54,406 |
| 2018-07-10 | $46.94 | $46.94 | $45.86 | $46.22 | $39.37 | 88,300 |
| 2018-07-09 | $46.50 | $47.14 | $46.37 | $46.95 | $39.99 | 78,623 |
| 2018-07-06 | $46.07 | $46.53 | $45.77 | $46.31 | $39.44 | 63,987 |
| 2018-07-05 | $46.05 | $46.05 | $45.73 | $45.99 | $39.17 | 71,644 |
| 2018-07-03 | $45.90 | $46.10 | $45.75 | $45.79 | $39.00 | 51,319 |
| 2018-07-02 | $44.97 | $45.96 | $44.93 | $45.91 | $39.10 | 101,185 |
| 2018-06-29 | $46.04 | $46.25 | $45.03 | $45.04 | $38.36 | 125,996 |
| 2018-06-28 | $45.92 | $46.26 | $45.65 | $45.75 | $38.97 | 78,966 |
| 2018-06-27 | $46.78 | $46.79 | $45.75 | $45.78 | $38.99 | 98,189 |
| 2018-06-26 | $46.88 | $46.88 | $46.28 | $46.70 | $39.78 | 91,980 |
| 2018-06-25 | $46.64 | $47.09 | $46.35 | $46.75 | $39.82 | 122,441 |
| 2018-06-22 | $47.53 | $47.63 | $46.52 | $46.91 | $39.96 | 524,626 |
| 2018-06-21 | $47.40 | $47.82 | $46.84 | $47.21 | $40.21 | 173,453 |
| 2018-06-20 | $47.83 | $48.05 | $47.39 | $47.44 | $40.41 | 124,594 |
| 2018-06-19 | $46.61 | $47.82 | $46.61 | $47.65 | $40.59 | 191,946 |
| 2018-06-18 | $46.57 | $47.14 | $46.29 | $46.80 | $39.86 | 145,551 |
| 2018-06-15 | $46.53 | $46.94 | $45.95 | $46.71 | $39.79 | 201,976 |
| 2018-06-14 | $46.81 | $46.81 | $46.07 | $46.47 | $39.58 | 153,458 |
| 2018-06-13 | $46.95 | $47.15 | $46.32 | $46.59 | $39.68 | 191,626 |
| 2018-06-12 | $47.26 | $47.34 | $46.62 | $46.77 | $39.84 | 127,423 |
| 2018-06-11 | $47.57 | $47.93 | $47.07 | $47.27 | $40.26 | 143,812 |
| 2018-06-08 | $47.81 | $48.08 | $47.63 | $47.78 | $40.70 | 92,404 |
| 2018-06-07 | $48.19 | $48.37 | $47.62 | $47.81 | $40.72 | 72,798 |
| 2018-06-06 | $47.50 | $48.21 | $47.46 | $48.20 | $40.81 | 114,725 |
| 2018-06-05 | $47.50 | $47.64 | $47.00 | $47.38 | $40.11 | 94,256 |
| 2018-06-04 | $47.46 | $47.64 | $47.04 | $47.58 | $40.28 | 106,112 |
| 2018-06-01 | $46.99 | $47.51 | $46.95 | $47.21 | $39.97 | 108,379 |
| 2018-05-31 | $46.85 | $47.18 | $46.41 | $46.59 | $39.44 | 117,606 |
| 2018-05-30 | $46.30 | $47.17 | $46.19 | $47.10 | $39.88 | 148,801 |
| 2018-05-29 | $46.53 | $46.74 | $45.73 | $45.96 | $38.91 | 122,569 |
| 2018-05-25 | $46.82 | $47.05 | $46.52 | $46.79 | $39.61 | 89,053 |
| 2018-05-24 | $46.95 | $46.95 | $46.05 | $46.89 | $39.70 | 114,483 |
| 2018-05-23 | $47.10 | $47.37 | $46.78 | $47.01 | $39.80 | 96,553 |
| 2018-05-22 | $47.22 | $47.63 | $47.17 | $47.22 | $39.98 | 77,265 |
| 2018-05-21 | $46.69 | $47.20 | $46.59 | $47.03 | $39.82 | 105,412 |
| 2018-05-18 | $46.79 | $46.97 | $46.43 | $46.55 | $39.41 | 129,967 |
| 2018-05-17 | $46.12 | $46.78 | $45.90 | $46.59 | $39.44 | 125,757 |
| 2018-05-16 | $45.71 | $46.28 | $45.53 | $46.12 | $39.05 | 118,400 |
| 2018-05-15 | $45.17 | $45.97 | $45.17 | $45.65 | $38.65 | 84,133 |
| 2018-05-14 | $45.79 | $45.94 | $45.11 | $45.26 | $38.32 | 100,181 |
| 2018-05-11 | $46.07 | $46.32 | $45.69 | $45.72 | $38.71 | 82,467 |
| 2018-05-10 | $45.77 | $46.21 | $45.59 | $45.98 | $38.93 | 143,539 |
| 2018-05-09 | $45.28 | $46.14 | $45.17 | $45.79 | $38.77 | 146,565 |
| 2018-05-08 | $44.43 | $45.29 | $44.38 | $45.26 | $38.32 | 294,967 |
| 2018-05-07 | $44.25 | $44.71 | $43.80 | $44.38 | $37.57 | 158,474 |
| 2018-05-04 | $43.84 | $44.71 | $43.53 | $44.23 | $37.45 | 234,892 |
| 2018-05-03 | $44.06 | $44.27 | $43.57 | $44.00 | $37.25 | 146,791 |
| 2018-05-02 | $44.01 | $44.45 | $43.25 | $44.24 | $37.45 | 134,288 |
| 2018-05-01 | $43.21 | $44.25 | $43.13 | $44.11 | $37.34 | 193,818 |
| 2018-04-30 | $44.16 | $44.54 | $43.80 | $43.80 | $37.08 | 178,080 |
| 2018-04-27 | $44.00 | $44.33 | $43.74 | $44.14 | $37.37 | 110,759 |
| 2018-04-26 | $44.10 | $44.43 | $43.61 | $43.89 | $37.16 | 132,144 |
| 2018-04-25 | $43.54 | $44.40 | $43.54 | $44.01 | $37.26 | 221,771 |
| 2018-04-24 | $43.51 | $43.79 | $42.98 | $43.75 | $37.04 | 462,254 |
| 2018-04-23 | $43.05 | $43.23 | $42.46 | $43.17 | $36.55 | 292,050 |
| 2018-04-20 | $42.74 | $42.92 | $41.85 | $42.84 | $36.27 | 431,253 |
| 2018-04-19 | $43.21 | $44.76 | $43.21 | $44.22 | $37.44 | 162,702 |
| 2018-04-18 | $44.00 | $44.00 | $42.19 | $43.03 | $36.43 | 120,006 |
| 2018-04-17 | $43.30 | $43.41 | $42.34 | $42.89 | $36.31 | 122,818 |
| 2018-04-16 | $43.12 | $43.46 | $42.09 | $43.29 | $36.65 | 64,908 |
| 2018-04-13 | $43.59 | $43.59 | $42.64 | $42.83 | $36.26 | 58,361 |
| 2018-04-12 | $42.90 | $43.51 | $42.86 | $43.33 | $36.68 | 64,496 |
| 2018-04-11 | $42.61 | $42.87 | $42.44 | $42.72 | $36.17 | 56,408 |
| 2018-04-10 | $42.59 | $43.00 | $42.30 | $42.81 | $36.24 | 83,721 |
| 2018-04-09 | $42.45 | $42.91 | $42.09 | $42.16 | $35.69 | 77,375 |
| 2018-04-06 | $42.67 | $42.93 | $41.60 | $42.25 | $35.77 | 112,462 |
| 2018-04-05 | $43.00 | $43.15 | $42.46 | $42.96 | $36.37 | 162,992 |
| 2018-04-04 | $41.97 | $42.99 | $41.97 | $42.76 | $36.20 | 63,591 |
| 2018-04-03 | $41.85 | $42.54 | $41.80 | $42.46 | $35.95 | 85,417 |
| 2018-04-02 | $42.28 | $43.33 | $41.19 | $41.70 | $35.30 | 142,635 |
| 2018-03-29 | $42.74 | $42.92 | $42.26 | $42.30 | $35.81 | 127,287 |
| 2018-03-28 | $41.83 | $43.67 | $41.45 | $42.63 | $36.09 | 151,642 |
| 2018-03-27 | $42.45 | $42.49 | $40.50 | $41.73 | $35.33 | 99,344 |
| 2018-03-26 | $41.90 | $42.32 | $41.62 | $42.23 | $35.75 | 206,179 |
| 2018-03-23 | $43.01 | $43.01 | $41.16 | $41.19 | $34.87 | 138,439 |
| 2018-03-22 | $43.78 | $44.09 | $42.94 | $42.95 | $36.36 | 93,377 |
| 2018-03-21 | $44.03 | $44.43 | $43.66 | $44.17 | $37.39 | 102,060 |
| 2018-03-20 | $44.40 | $44.78 | $43.93 | $44.13 | $37.36 | 152,572 |
| 2018-03-19 | $44.21 | $44.39 | $43.65 | $44.32 | $37.52 | 65,911 |
| 2018-03-16 | $43.95 | $44.72 | $43.15 | $44.27 | $37.48 | 244,175 |
| 2018-03-15 | $43.60 | $43.99 | $43.29 | $43.96 | $37.22 | 111,306 |
| 2018-03-14 | $44.30 | $44.30 | $43.48 | $43.68 | $36.98 | 89,569 |
| 2018-03-13 | $44.21 | $44.60 | $43.61 | $44.19 | $37.41 | 123,972 |
| 2018-03-12 | $44.21 | $44.45 | $43.61 | $44.37 | $37.56 | 103,210 |
| 2018-03-09 | $43.70 | $44.30 | $43.10 | $44.22 | $37.44 | 101,884 |
| 2018-03-08 | $43.98 | $43.98 | $42.87 | $43.42 | $36.76 | 121,081 |
| 2018-03-07 | $43.22 | $44.21 | $42.93 | $44.04 | $37.04 | 107,724 |
| 2018-03-06 | $43.01 | $43.53 | $42.28 | $43.49 | $36.58 | 151,949 |
| 2018-03-05 | $41.94 | $43.00 | $40.15 | $42.93 | $36.10 | 118,292 |
| 2018-03-02 | $41.10 | $42.33 | $40.88 | $42.18 | $35.47 | 74,282 |
| 2018-03-01 | $41.13 | $41.55 | $40.86 | $41.35 | $34.78 | 103,596 |
| 2018-02-28 | $42.07 | $42.64 | $40.98 | $41.21 | $34.66 | 180,718 |
| 2018-02-27 | $42.46 | $42.87 | $41.81 | $41.93 | $35.26 | 115,911 |
| 2018-02-26 | $42.52 | $42.52 | $41.74 | $42.46 | $35.71 | 70,944 |
| 2018-02-23 | $42.12 | $42.38 | $41.76 | $42.37 | $35.63 | 64,861 |
| 2018-02-22 | $42.50 | $42.68 | $41.84 | $41.87 | $35.21 | 57,621 |
| 2018-02-21 | $41.98 | $42.81 | $41.98 | $42.37 | $35.63 | 51,398 |
| 2018-02-20 | $42.09 | $42.78 | $41.69 | $41.88 | $35.22 | 82,368 |
| 2018-02-16 | $41.92 | $42.86 | $41.92 | $42.60 | $35.83 | 115,428 |
| 2018-02-15 | $42.17 | $42.31 | $41.91 | $42.12 | $35.42 | 122,216 |
| 2018-02-14 | $41.06 | $42.60 | $41.06 | $42.11 | $35.41 | 93,972 |
| 2018-02-13 | $41.27 | $41.52 | $41.07 | $41.30 | $34.73 | 89,008 |
| 2018-02-12 | $41.95 | $42.15 | $41.45 | $41.54 | $34.94 | 130,077 |
| 2018-02-09 | $41.54 | $42.06 | $40.91 | $41.82 | $35.17 | 127,393 |
| 2018-02-08 | $41.55 | $41.71 | $41.03 | $41.10 | $34.57 | 218,716 |
| 2018-02-07 | $40.96 | $41.56 | $40.87 | $41.52 | $34.92 | 98,055 |
| 2018-02-06 | $39.59 | $41.40 | $39.59 | $41.20 | $34.65 | 284,786 |
| 2018-02-05 | $41.00 | $41.96 | $40.44 | $40.47 | $34.04 | 207,292 |
| 2018-02-02 | $41.34 | $42.41 | $41.08 | $41.43 | $34.84 | 101,574 |
| 2018-02-01 | $41.01 | $41.59 | $40.60 | $41.56 | $34.95 | 86,723 |
| 2018-01-31 | $41.38 | $41.76 | $41.01 | $41.01 | $34.49 | 76,061 |
| 2018-01-30 | $41.10 | $41.41 | $41.06 | $41.27 | $34.71 | 80,423 |
| 2018-01-29 | $41.25 | $41.65 | $41.23 | $41.25 | $34.69 | 66,512 |
| 2018-01-26 | $41.61 | $41.61 | $41.27 | $41.44 | $34.85 | 103,757 |
| 2018-01-25 | $41.93 | $41.98 | $40.88 | $41.46 | $34.87 | 143,370 |
| 2018-01-24 | $42.00 | $43.25 | $41.63 | $41.73 | $35.09 | 183,204 |
| 2018-01-23 | $41.74 | $42.24 | $41.58 | $42.02 | $35.34 | 74,958 |
| 2018-01-22 | $42.37 | $42.37 | $41.62 | $41.82 | $35.17 | 150,508 |
| 2018-01-19 | $41.57 | $42.57 | $41.57 | $42.53 | $35.77 | 99,327 |
| 2018-01-18 | $42.29 | $42.40 | $41.67 | $41.71 | $35.08 | 57,673 |
| 2018-01-17 | $42.17 | $42.47 | $41.53 | $42.36 | $35.62 | 90,572 |
| 2018-01-16 | $42.60 | $42.91 | $41.86 | $41.99 | $35.31 | 121,463 |
| 2018-01-12 | $42.50 | $42.91 | $40.16 | $42.60 | $35.83 | 99,106 |
| 2018-01-11 | $41.56 | $42.49 | $41.56 | $42.40 | $35.66 | 106,473 |
| 2018-01-10 | $40.92 | $42.16 | $40.19 | $41.39 | $34.81 | 101,828 |
| 2018-01-09 | $40.81 | $41.42 | $40.81 | $40.89 | $34.39 | 81,688 |
| 2018-01-08 | $40.75 | $41.00 | $40.36 | $40.81 | $34.32 | 59,728 |
| 2018-01-05 | $40.95 | $41.15 | $40.49 | $40.83 | $34.34 | 74,982 |
| 2018-01-04 | $40.77 | $41.30 | $40.64 | $40.83 | $34.34 | 86,793 |
| 2018-01-03 | $40.57 | $40.78 | $39.79 | $40.57 | $34.12 | 165,695 |
| 2018-01-02 | $41.16 | $42.13 | $40.39 | $40.58 | $34.13 | 99,624 |
| 2017-12-29 | $41.32 | $41.32 | $40.62 | $40.65 | $34.19 | 84,536 |
| 2017-12-28 | $41.07 | $41.67 | $41.00 | $41.23 | $34.67 | 58,007 |
| 2017-12-27 | $40.82 | $41.06 | $40.46 | $40.85 | $34.35 | 178,294 |
| 2017-12-26 | $41.27 | $41.27 | $40.46 | $40.83 | $34.34 | 71,968 |
| 2017-12-22 | $41.89 | $42.02 | $40.97 | $41.26 | $34.70 | 78,132 |
| 2017-12-21 | $41.65 | $42.22 | $41.40 | $41.85 | $35.20 | 134,883 |
| 2017-12-20 | $41.62 | $41.62 | $40.88 | $41.30 | $34.73 | 109,226 |
| 2017-12-19 | $41.90 | $42.00 | $41.33 | $41.37 | $34.79 | 103,586 |
| 2017-12-18 | $41.34 | $42.62 | $41.34 | $41.79 | $35.15 | 213,976 |
| 2017-12-15 | $40.10 | $41.37 | $39.96 | $41.00 | $34.48 | 316,134 |
| 2017-12-14 | $40.59 | $40.98 | $39.95 | $40.02 | $33.66 | 62,326 |
| 2017-12-13 | $40.65 | $41.34 | $40.55 | $40.60 | $34.14 | 117,143 |
| 2017-12-12 | $40.29 | $40.80 | $40.25 | $40.63 | $34.17 | 77,553 |
| 2017-12-11 | $40.57 | $40.71 | $40.04 | $40.16 | $33.77 | 66,843 |
| 2017-12-08 | $41.00 | $41.00 | $40.35 | $40.57 | $34.12 | 89,985 |
| 2017-12-07 | $40.83 | $41.36 | $40.66 | $40.70 | $34.23 | 88,663 |
| 2017-12-06 | $41.35 | $41.81 | $40.92 | $41.10 | $34.35 | 53,381 |
| 2017-12-05 | $42.52 | $42.63 | $41.50 | $41.51 | $34.69 | 62,552 |
| 2017-12-04 | $42.43 | $42.86 | $41.35 | $42.44 | $35.47 | 171,481 |
| 2017-12-01 | $41.97 | $41.97 | $40.07 | $41.78 | $34.91 | 95,257 |
| 2017-11-30 | $42.44 | $43.09 | $41.83 | $42.07 | $35.16 | 232,539 |
| 2017-11-29 | $41.08 | $42.74 | $40.98 | $42.07 | $35.16 | 173,057 |
| 2017-11-28 | $40.08 | $40.89 | $39.92 | $40.88 | $34.16 | 151,022 |
| 2017-11-27 | $40.02 | $40.39 | $39.97 | $40.00 | $33.43 | 61,879 |
| 2017-11-24 | $40.33 | $40.50 | $39.85 | $40.01 | $33.43 | 48,965 |
| 2017-11-22 | $40.30 | $40.66 | $40.00 | $40.16 | $33.56 | 86,538 |
| 2017-11-21 | $40.41 | $40.58 | $39.92 | $40.16 | $33.56 | 172,012 |
| 2017-11-20 | $40.23 | $40.23 | $39.78 | $40.11 | $33.52 | 115,197 |
| 2017-11-17 | $39.71 | $40.39 | $39.37 | $40.04 | $33.46 | 125,787 |
| 2017-11-16 | $40.27 | $40.50 | $39.92 | $40.03 | $33.45 | 76,168 |
| 2017-11-15 | $39.25 | $40.07 | $39.25 | $39.92 | $33.36 | 105,412 |
| 2017-11-14 | $38.74 | $39.64 | $38.74 | $39.56 | $33.06 | 81,597 |
| 2017-11-13 | $38.54 | $38.98 | $38.09 | $38.92 | $32.52 | 185,718 |
| 2017-11-10 | $38.88 | $39.25 | $38.75 | $38.85 | $32.47 | 98,956 |
| 2017-11-09 | $38.99 | $39.21 | $38.28 | $38.88 | $32.49 | 106,740 |
| 2017-11-08 | $39.33 | $39.52 | $38.72 | $39.03 | $32.62 | 118,876 |
| 2017-11-07 | $40.82 | $40.99 | $39.59 | $39.64 | $33.13 | 172,528 |
| 2017-11-06 | $40.67 | $40.96 | $40.31 | $40.88 | $34.16 | 89,340 |
| 2017-11-03 | $41.06 | $41.08 | $40.42 | $40.74 | $34.04 | 55,912 |
| 2017-11-02 | $40.23 | $41.13 | $39.89 | $41.11 | $34.35 | 64,824 |
| 2017-11-01 | $40.78 | $41.07 | $39.86 | $40.24 | $33.63 | 55,664 |
| 2017-10-31 | $40.10 | $40.79 | $40.10 | $40.40 | $33.76 | 59,761 |
| 2017-10-30 | $41.15 | $41.23 | $39.81 | $40.08 | $33.49 | 67,131 |
| 2017-10-27 | $40.99 | $41.45 | $40.52 | $41.34 | $34.55 | 74,238 |
| 2017-10-26 | $40.72 | $41.23 | $40.68 | $40.94 | $34.21 | 99,468 |
| 2017-10-25 | $40.51 | $40.79 | $38.71 | $40.66 | $33.98 | 71,489 |
| 2017-10-24 | $40.23 | $40.88 | $40.23 | $40.52 | $33.86 | 118,739 |
| 2017-10-23 | $40.23 | $40.43 | $39.87 | $40.10 | $33.51 | 67,111 |
| 2017-10-20 | $41.62 | $41.62 | $40.19 | $40.41 | $33.77 | 145,019 |
| 2017-10-19 | $39.93 | $41.74 | $39.05 | $41.40 | $34.60 | 118,997 |
| 2017-10-18 | $41.63 | $42.20 | $41.63 | $41.98 | $35.08 | 127,450 |
| 2017-10-17 | $41.99 | $42.14 | $41.41 | $41.58 | $34.75 | 87,306 |
| 2017-10-16 | $41.77 | $42.43 | $41.03 | $42.00 | $35.10 | 67,313 |
| 2017-10-13 | $41.75 | $42.09 | $41.53 | $41.68 | $34.83 | 47,332 |
| 2017-10-12 | $42.26 | $42.27 | $41.66 | $41.77 | $34.91 | 58,556 |
| 2017-10-11 | $42.33 | $42.54 | $41.98 | $42.26 | $35.31 | 57,525 |
| 2017-10-10 | $41.85 | $42.47 | $41.83 | $42.47 | $35.49 | 138,145 |
| 2017-10-09 | $41.76 | $41.98 | $41.34 | $41.87 | $34.99 | 102,200 |
| 2017-10-06 | $41.60 | $42.11 | $41.30 | $41.58 | $34.75 | 110,861 |
| 2017-10-05 | $41.23 | $41.68 | $40.91 | $41.53 | $34.70 | 61,487 |
| 2017-10-04 | $41.62 | $41.62 | $40.87 | $41.13 | $34.37 | 92,462 |
| 2017-10-03 | $41.74 | $41.74 | $41.08 | $41.63 | $34.79 | 124,498 |
| 2017-10-02 | $41.07 | $41.60 | $39.83 | $41.59 | $34.76 | 124,125 |
| 2017-09-29 | $40.87 | $41.42 | $40.87 | $41.02 | $34.28 | 94,573 |
| 2017-09-28 | $41.06 | $41.19 | $40.19 | $41.08 | $34.33 | 136,819 |
| 2017-09-27 | $39.55 | $41.15 | $39.55 | $41.11 | $34.35 | 160,139 |
| 2017-09-26 | $39.48 | $39.75 | $39.00 | $39.54 | $33.04 | 89,341 |
| 2017-09-25 | $39.41 | $39.75 | $39.00 | $39.49 | $33.00 | 60,206 |
| 2017-09-22 | $39.20 | $39.58 | $38.97 | $39.40 | $32.92 | 80,909 |
| 2017-09-21 | $38.78 | $39.38 | $38.64 | $39.23 | $32.78 | 65,595 |
| 2017-09-20 | $37.95 | $39.18 | $37.68 | $39.00 | $32.59 | 143,813 |
| 2017-09-19 | $37.86 | $38.16 | $37.76 | $38.05 | $31.80 | 149,069 |
| 2017-09-18 | $37.62 | $38.20 | $37.56 | $37.95 | $31.71 | 119,566 |
| 2017-09-15 | $37.76 | $37.90 | $37.42 | $37.57 | $31.40 | 261,389 |
| 2017-09-14 | $38.26 | $38.28 | $37.52 | $37.70 | $31.50 | 114,730 |
| 2017-09-13 | $38.01 | $38.33 | $37.93 | $38.33 | $32.03 | 89,983 |
| 2017-09-12 | $37.64 | $38.45 | $37.64 | $38.17 | $31.90 | 62,803 |
| 2017-09-11 | $37.31 | $37.70 | $36.97 | $37.56 | $31.39 | 100,938 |
| 2017-09-08 | $36.27 | $37.07 | $36.27 | $36.96 | $30.89 | 76,554 |
| 2017-09-07 | $37.57 | $37.57 | $36.12 | $36.33 | $30.36 | 88,799 |
| 2017-09-06 | $37.92 | $38.16 | $37.45 | $37.83 | $31.39 | 146,476 |
| 2017-09-05 | $37.98 | $38.84 | $37.36 | $37.80 | $31.36 | 173,387 |
| 2017-09-01 | $37.99 | $38.44 | $37.91 | $38.25 | $31.74 | 86,920 |
| 2017-08-31 | $37.60 | $38.08 | $37.31 | $37.98 | $31.51 | 135,889 |
| 2017-08-30 | $37.13 | $37.73 | $37.11 | $37.50 | $31.11 | 93,988 |
| 2017-08-29 | $36.83 | $37.31 | $36.72 | $37.19 | $30.86 | 81,549 |
| 2017-08-28 | $37.26 | $37.36 | $36.97 | $37.30 | $30.95 | 85,153 |
| 2017-08-25 | $36.88 | $37.38 | $36.88 | $37.20 | $30.87 | 50,292 |
| 2017-08-24 | $36.74 | $36.91 | $36.52 | $36.90 | $30.62 | 97,755 |
| 2017-08-23 | $36.14 | $36.81 | $36.13 | $36.60 | $30.37 | 106,850 |
| 2017-08-22 | $36.36 | $36.58 | $36.30 | $36.46 | $30.25 | 53,762 |
| 2017-08-21 | $35.86 | $36.25 | $35.78 | $36.20 | $30.04 | 74,683 |
| 2017-08-18 | $35.49 | $36.46 | $35.49 | $35.95 | $29.83 | 66,031 |
| 2017-08-17 | $36.50 | $36.63 | $35.83 | $35.87 | $29.76 | 67,447 |
| 2017-08-16 | $36.90 | $37.14 | $36.52 | $36.66 | $30.42 | 69,893 |
| 2017-08-15 | $37.33 | $37.49 | $36.59 | $36.69 | $30.44 | 46,339 |
| 2017-08-14 | $36.06 | $37.18 | $36.06 | $37.12 | $30.80 | 63,101 |
| 2017-08-11 | $36.64 | $36.81 | $35.74 | $36.02 | $29.89 | 96,536 |
| 2017-08-10 | $36.98 | $37.01 | $36.40 | $36.44 | $30.24 | 63,505 |
| 2017-08-09 | $37.74 | $38.19 | $37.04 | $37.21 | $30.87 | 136,133 |
| 2017-08-08 | $37.55 | $38.40 | $37.52 | $37.86 | $31.41 | 108,895 |
| 2017-08-07 | $37.91 | $38.09 | $37.48 | $37.68 | $31.26 | 48,747 |
| 2017-08-04 | $37.82 | $38.29 | $37.77 | $37.97 | $31.50 | 44,533 |
| 2017-08-03 | $38.00 | $38.20 | $37.37 | $37.56 | $31.16 | 42,199 |
| 2017-08-02 | $38.23 | $38.54 | $37.83 | $38.05 | $31.57 | 51,603 |
| 2017-08-01 | $38.41 | $38.46 | $37.98 | $38.22 | $31.71 | 47,331 |
| 2017-07-31 | $38.20 | $38.47 | $37.86 | $38.23 | $31.72 | 140,495 |
| 2017-07-28 | $37.86 | $37.86 | $37.45 | $37.70 | $31.28 | 120,273 |
| 2017-07-27 | $38.02 | $38.42 | $37.80 | $37.93 | $31.47 | 62,581 |
| 2017-07-26 | $38.95 | $38.95 | $37.88 | $37.95 | $31.49 | 53,501 |
| 2017-07-25 | $38.77 | $39.08 | $38.55 | $38.91 | $32.28 | 77,522 |
| 2017-07-24 | $37.78 | $38.38 | $37.78 | $38.22 | $31.71 | 105,211 |
| 2017-07-21 | $40.02 | $40.02 | $37.68 | $37.87 | $31.42 | 167,374 |
| 2017-07-20 | $39.97 | $40.61 | $38.81 | $39.25 | $32.57 | 188,039 |
| 2017-07-19 | $40.02 | $40.58 | $39.68 | $40.12 | $33.29 | 93,792 |
| 2017-07-18 | $39.63 | $40.14 | $39.46 | $39.97 | $33.16 | 57,221 |
| 2017-07-17 | $39.79 | $40.29 | $39.53 | $39.88 | $33.09 | 59,414 |
| 2017-07-14 | $39.90 | $40.26 | $39.57 | $39.79 | $33.01 | 93,295 |
| 2017-07-13 | $40.19 | $40.74 | $39.72 | $40.25 | $33.40 | 100,479 |
| 2017-07-12 | $40.04 | $40.54 | $39.80 | $40.19 | $33.35 | 40,511 |
| 2017-07-11 | $40.28 | $40.34 | $39.51 | $40.04 | $33.22 | 61,122 |
| 2017-07-10 | $40.42 | $40.88 | $40.13 | $40.23 | $33.38 | 75,942 |
| 2017-07-07 | $40.63 | $40.85 | $39.87 | $40.67 | $33.74 | 77,165 |
| 2017-07-06 | $40.61 | $40.97 | $40.18 | $40.36 | $33.49 | 105,208 |
| 2017-07-05 | $40.78 | $40.86 | $39.51 | $40.69 | $33.76 | 183,374 |
| 2017-07-03 | $40.03 | $41.00 | $39.74 | $40.81 | $33.86 | 69,827 |
| 2017-06-30 | $40.07 | $40.07 | $39.50 | $39.54 | $32.81 | 120,189 |
| 2017-06-29 | $39.55 | $40.31 | $39.30 | $39.96 | $33.16 | 148,892 |
| 2017-06-28 | $38.52 | $39.27 | $38.47 | $39.16 | $32.49 | 81,452 |
| 2017-06-27 | $38.24 | $38.97 | $37.99 | $38.12 | $31.63 | 110,701 |
| 2017-06-26 | $38.10 | $38.54 | $37.87 | $38.17 | $31.67 | 81,114 |
| 2017-06-23 | $37.98 | $38.31 | $37.72 | $38.09 | $31.60 | 239,764 |
| 2017-06-22 | $38.03 | $38.35 | $37.62 | $37.81 | $31.37 | 38,463 |
| 2017-06-21 | $38.77 | $38.77 | $38.00 | $38.03 | $31.55 | 86,003 |
| 2017-06-20 | $39.39 | $39.72 | $38.67 | $38.73 | $32.14 | 110,576 |
| 2017-06-19 | $39.91 | $40.19 | $39.22 | $39.43 | $32.72 | 100,265 |
| 2017-06-16 | $39.27 | $39.97 | $39.09 | $39.74 | $32.97 | 230,516 |
| 2017-06-15 | $39.71 | $40.65 | $39.67 | $39.97 | $33.16 | 83,139 |
| 2017-06-14 | $39.68 | $40.07 | $39.05 | $40.06 | $33.24 | 104,303 |
| 2017-06-13 | $40.09 | $40.22 | $39.64 | $39.98 | $33.17 | 63,799 |
| 2017-06-12 | $40.33 | $41.07 | $39.27 | $39.84 | $33.06 | 76,373 |
| 2017-06-09 | $38.78 | $40.38 | $38.78 | $40.31 | $33.45 | 163,808 |
| 2017-06-08 | $37.30 | $38.99 | $37.22 | $38.47 | $31.92 | 163,763 |
| 2017-06-07 | $37.32 | $37.81 | $37.26 | $37.38 | $31.02 | 106,809 |
| 2017-06-06 | $37.57 | $37.74 | $37.21 | $37.40 | $30.82 | 118,278 |
| 2017-06-05 | $38.72 | $39.01 | $37.93 | $37.93 | $31.25 | 87,068 |
| 2017-06-02 | $38.97 | $39.52 | $38.14 | $38.77 | $31.95 | 157,629 |
| 2017-06-01 | $37.31 | $37.84 | $36.97 | $37.82 | $31.16 | 68,428 |
| 2017-05-31 | $37.47 | $37.47 | $36.49 | $37.16 | $30.62 | 78,170 |
| 2017-05-30 | $37.74 | $37.74 | $37.31 | $37.42 | $30.83 | 42,792 |
| 2017-05-26 | $37.89 | $38.09 | $37.66 | $37.95 | $31.27 | 50,214 |
| 2017-05-25 | $38.42 | $38.69 | $37.75 | $37.98 | $31.30 | 90,161 |
| 2017-05-24 | $38.43 | $39.23 | $37.78 | $38.27 | $31.53 | 125,743 |
| 2017-05-23 | $38.02 | $38.53 | $37.64 | $38.39 | $31.63 | 45,036 |
| 2017-05-22 | $37.78 | $38.14 | $37.40 | $37.88 | $31.21 | 67,945 |
| 2017-05-19 | $38.23 | $38.59 | $37.58 | $37.61 | $30.99 | 100,576 |
| 2017-05-18 | $37.65 | $38.62 | $37.65 | $38.29 | $31.55 | 124,845 |
| 2017-05-17 | $38.04 | $38.46 | $37.36 | $37.80 | $31.15 | 176,633 |
| 2017-05-16 | $38.90 | $38.97 | $38.37 | $38.91 | $32.06 | 66,123 |
| 2017-05-15 | $38.52 | $39.19 | $38.52 | $38.88 | $32.04 | 50,220 |
| 2017-05-12 | $38.71 | $38.78 | $38.09 | $38.47 | $31.70 | 85,060 |
| 2017-05-11 | $39.72 | $40.08 | $38.78 | $38.92 | $32.07 | 167,026 |
| 2017-05-10 | $39.75 | $39.94 | $39.46 | $39.72 | $32.73 | 107,140 |
| 2017-05-09 | $40.28 | $40.81 | $39.59 | $39.88 | $32.86 | 94,813 |
| 2017-05-08 | $40.42 | $40.48 | $39.85 | $40.23 | $33.15 | 62,128 |
| 2017-05-05 | $40.63 | $40.63 | $39.95 | $40.42 | $33.31 | 72,926 |
| 2017-05-04 | $40.53 | $40.97 | $39.75 | $40.46 | $33.34 | 56,704 |
| 2017-05-03 | $39.64 | $40.34 | $39.58 | $40.20 | $33.12 | 92,457 |
| 2017-05-02 | $40.11 | $40.75 | $39.72 | $40.10 | $33.04 | 117,535 |
| 2017-05-01 | $40.19 | $40.56 | $39.66 | $40.08 | $33.03 | 117,253 |
| 2017-04-28 | $40.72 | $40.98 | $39.79 | $39.81 | $32.80 | 85,440 |
| 2017-04-27 | $41.42 | $41.43 | $40.65 | $40.68 | $33.52 | 70,432 |
| 2017-04-26 | $40.75 | $41.77 | $40.75 | $41.33 | $34.06 | 213,938 |
| 2017-04-25 | $41.24 | $41.45 | $40.85 | $40.89 | $33.69 | 157,426 |
| 2017-04-24 | $40.84 | $41.37 | $40.54 | $40.74 | $33.57 | 170,188 |
| 2017-04-21 | $39.39 | $40.01 | $37.19 | $39.98 | $32.94 | 187,944 |
| 2017-04-20 | $39.13 | $39.51 | $38.84 | $39.47 | $32.52 | 241,179 |
| 2017-04-19 | $37.46 | $39.68 | $37.46 | $38.93 | $32.08 | 268,498 |
| 2017-04-18 | $37.30 | $37.91 | $37.30 | $37.77 | $31.12 | 127,166 |
| 2017-04-17 | $36.81 | $37.66 | $36.63 | $37.56 | $30.95 | 126,456 |
| 2017-04-13 | $37.35 | $37.41 | $36.59 | $36.75 | $30.28 | 185,830 |
| 2017-04-12 | $37.72 | $37.87 | $37.07 | $37.44 | $30.85 | 106,921 |
| 2017-04-11 | $37.05 | $37.84 | $37.05 | $37.82 | $31.16 | 73,101 |
| 2017-04-10 | $37.49 | $37.93 | $36.82 | $37.25 | $30.69 | 66,360 |
| 2017-04-07 | $37.08 | $37.69 | $37.08 | $37.54 | $30.93 | 151,409 |
| 2017-04-06 | $37.05 | $37.46 | $36.80 | $37.27 | $30.71 | 94,713 |
| 2017-04-05 | $37.91 | $38.04 | $36.94 | $36.98 | $30.47 | 137,163 |
| 2017-04-04 | $37.76 | $37.91 | $37.31 | $37.56 | $30.95 | 125,530 |
| 2017-04-03 | $38.16 | $38.47 | $37.43 | $38.01 | $31.32 | 145,800 |
| 2017-03-31 | $38.20 | $38.58 | $38.06 | $38.11 | $31.40 | 225,024 |
| 2017-03-30 | $37.27 | $38.53 | $37.27 | $38.29 | $31.55 | 174,421 |
| 2017-03-29 | $37.15 | $37.39 | $36.54 | $37.20 | $30.65 | 214,820 |
| 2017-03-28 | $35.48 | $36.40 | $35.20 | $36.35 | $29.95 | 194,349 |
| 2017-03-27 | $35.13 | $35.73 | $34.81 | $35.65 | $29.38 | 147,079 |
| 2017-03-24 | $35.88 | $36.11 | $35.45 | $35.79 | $29.49 | 107,454 |
| 2017-03-23 | $35.33 | $36.19 | $35.32 | $35.82 | $29.52 | 105,962 |
| 2017-03-22 | $35.47 | $35.83 | $34.91 | $35.38 | $29.15 | 203,241 |
| 2017-03-21 | $38.55 | $38.55 | $35.79 | $35.81 | $29.51 | 193,497 |
| 2017-03-20 | $38.66 | $38.69 | $38.24 | $38.26 | $31.53 | 68,808 |
| 2017-03-17 | $38.72 | $39.03 | $38.16 | $38.87 | $32.03 | 354,234 |
| 2017-03-16 | $38.73 | $39.10 | $38.64 | $38.89 | $32.04 | 89,240 |
| 2017-03-15 | $38.62 | $38.98 | $38.58 | $38.64 | $31.84 | 87,607 |
| 2017-03-14 | $38.28 | $38.70 | $38.07 | $38.56 | $31.77 | 98,932 |
| 2017-03-13 | $38.54 | $38.89 | $38.47 | $38.65 | $31.85 | 77,230 |
| 2017-03-10 | $39.68 | $39.68 | $38.41 | $38.67 | $31.86 | 127,067 |
| 2017-03-09 | $39.52 | $40.11 | $39.32 | $39.41 | $32.47 | 98,211 |
| 2017-03-08 | $40.09 | $40.45 | $39.47 | $39.50 | $32.55 | 105,766 |
| 2017-03-07 | $40.21 | $40.52 | $39.87 | $40.02 | $32.76 | 76,090 |
| 2017-03-06 | $40.22 | $40.48 | $39.80 | $40.29 | $32.98 | 69,094 |
| 2017-03-03 | $40.60 | $40.83 | $40.28 | $40.48 | $33.14 | 129,223 |
| 2017-03-02 | $41.45 | $41.45 | $40.22 | $40.31 | $33.00 | 101,476 |
| 2017-03-01 | $41.15 | $41.65 | $40.60 | $41.46 | $33.94 | 235,770 |
| 2017-02-28 | $40.94 | $41.05 | $40.23 | $40.36 | $33.04 | 131,174 |
| 2017-02-27 | $41.34 | $41.65 | $40.92 | $41.08 | $33.63 | 148,292 |
| 2017-02-24 | $41.21 | $41.91 | $40.59 | $41.38 | $33.87 | 116,158 |
| 2017-02-23 | $41.42 | $41.76 | $40.86 | $41.65 | $34.09 | 115,183 |
| 2017-02-22 | $41.29 | $41.64 | $40.95 | $41.49 | $33.96 | 130,620 |
| 2017-02-21 | $41.11 | $41.44 | $41.07 | $41.43 | $33.91 | 100,643 |
| 2017-02-17 | $41.22 | $41.23 | $40.91 | $41.04 | $33.60 | 89,696 |
| 2017-02-16 | $41.15 | $41.25 | $40.80 | $41.20 | $33.73 | 90,296 |
| 2017-02-15 | $41.40 | $41.62 | $41.00 | $41.16 | $33.69 | 101,582 |
| 2017-02-14 | $41.20 | $41.71 | $40.96 | $41.38 | $33.87 | 144,967 |
| 2017-02-13 | $41.00 | $41.72 | $40.98 | $41.22 | $33.74 | 74,339 |
| 2017-02-10 | $40.98 | $40.98 | $40.47 | $40.81 | $33.41 | 91,454 |
| 2017-02-09 | $40.15 | $40.99 | $40.11 | $40.61 | $33.24 | 68,374 |
| 2017-02-08 | $40.46 | $40.46 | $39.36 | $40.06 | $32.79 | 99,230 |
| 2017-02-07 | $40.98 | $41.27 | $40.52 | $40.65 | $33.28 | 81,765 |
| 2017-02-06 | $41.45 | $41.68 | $40.98 | $40.98 | $33.55 | 45,083 |
| 2017-02-03 | $41.11 | $41.76 | $40.74 | $41.67 | $34.11 | 67,611 |
| 2017-02-02 | $41.07 | $41.11 | $40.49 | $40.63 | $33.26 | 55,198 |
| 2017-02-01 | $41.82 | $42.56 | $41.05 | $41.17 | $33.70 | 71,949 |
| 2017-01-31 | $41.33 | $41.71 | $40.88 | $41.50 | $33.97 | 105,852 |
| 2017-01-30 | $42.05 | $42.05 | $41.06 | $41.38 | $33.87 | 108,839 |
| 2017-01-27 | $43.09 | $43.20 | $42.01 | $42.31 | $34.64 | 160,122 |
| 2017-01-26 | $43.14 | $43.77 | $43.07 | $43.35 | $35.49 | 140,676 |
| 2017-01-25 | $42.30 | $43.69 | $42.30 | $43.36 | $35.49 | 124,816 |
| 2017-01-24 | $41.74 | $42.41 | $41.49 | $42.21 | $34.55 | 124,742 |
| 2017-01-23 | $41.68 | $41.82 | $41.31 | $41.60 | $34.05 | 45,904 |
| 2017-01-20 | $41.33 | $42.00 | $41.33 | $41.77 | $34.19 | 109,751 |
| 2017-01-19 | $41.88 | $42.16 | $41.21 | $41.38 | $33.87 | 89,819 |
| 2017-01-18 | $41.01 | $41.74 | $40.71 | $41.70 | $34.14 | 95,932 |
| 2017-01-17 | $42.00 | $42.00 | $41.16 | $41.22 | $33.74 | 114,885 |
| 2017-01-13 | $42.22 | $43.12 | $42.22 | $42.37 | $34.68 | 98,524 |
| 2017-01-12 | $42.80 | $42.80 | $41.58 | $42.04 | $34.41 | 77,904 |
| 2017-01-11 | $42.58 | $43.13 | $42.20 | $42.94 | $35.15 | 117,069 |
| 2017-01-10 | $41.66 | $42.60 | $41.51 | $42.42 | $34.73 | 141,597 |
| 2017-01-09 | $42.24 | $42.50 | $41.64 | $41.66 | $34.10 | 117,212 |
| 2017-01-06 | $42.58 | $43.31 | $42.31 | $42.56 | $34.84 | 160,372 |
| 2017-01-05 | $43.29 | $43.39 | $42.30 | $42.42 | $34.73 | 122,505 |
| 2017-01-04 | $43.00 | $43.75 | $43.00 | $43.36 | $35.49 | 150,756 |
| 2017-01-03 | $43.63 | $44.19 | $42.59 | $42.95 | $35.16 | 121,110 |
| 2016-12-30 | $43.40 | $43.40 | $42.78 | $43.06 | $35.25 | 99,224 |
| 2016-12-29 | $43.45 | $43.77 | $42.73 | $43.18 | $35.35 | 66,084 |
| 2016-12-28 | $43.40 | $43.49 | $42.30 | $43.43 | $35.55 | 108,669 |
| 2016-12-27 | $43.15 | $43.48 | $43.02 | $43.32 | $35.46 | 46,791 |
| 2016-12-23 | $43.26 | $43.32 | $42.78 | $43.10 | $35.28 | 36,906 |
| 2016-12-22 | $42.67 | $43.46 | $42.41 | $43.13 | $35.31 | 142,752 |
| 2016-12-21 | $42.65 | $43.08 | $42.50 | $42.91 | $35.13 | 91,502 |
| 2016-12-20 | $42.02 | $42.64 | $41.92 | $42.60 | $34.87 | 95,374 |
| 2016-12-19 | $41.39 | $41.98 | $40.45 | $41.68 | $34.12 | 159,999 |
| 2016-12-16 | $42.09 | $42.30 | $41.28 | $41.62 | $34.07 | 319,095 |
| 2016-12-15 | $41.48 | $42.34 | $41.43 | $41.97 | $34.36 | 213,663 |
| 2016-12-14 | $41.79 | $42.05 | $41.13 | $41.45 | $33.93 | 119,104 |
| 2016-12-13 | $42.52 | $42.82 | $41.71 | $41.95 | $34.34 | 131,460 |
| 2016-12-12 | $42.83 | $43.06 | $41.99 | $42.26 | $34.59 | 245,733 |
| 2016-12-09 | $42.65 | $43.16 | $42.25 | $43.00 | $35.20 | 179,570 |
| 2016-12-08 | $40.88 | $42.65 | $40.88 | $42.54 | $34.82 | 274,224 |
| 2016-12-07 | $40.68 | $40.90 | $40.54 | $40.83 | $33.42 | 93,924 |
| 2016-12-06 | $40.15 | $41.00 | $40.10 | $40.83 | $33.23 | 111,860 |
| 2016-12-05 | $39.81 | $40.56 | $39.81 | $40.29 | $32.79 | 155,630 |
| 2016-12-02 | $39.96 | $40.25 | $39.51 | $39.66 | $32.28 | 66,641 |
| 2016-12-01 | $39.97 | $40.77 | $39.85 | $40.19 | $32.71 | 95,119 |
| 2016-11-30 | $40.00 | $40.12 | $39.80 | $39.87 | $32.45 | 93,401 |
| 2016-11-29 | $39.82 | $40.10 | $39.47 | $39.65 | $32.27 | 66,806 |
| 2016-11-28 | $40.07 | $40.22 | $39.52 | $39.59 | $32.22 | 60,353 |
| 2016-11-25 | $40.07 | $40.24 | $39.82 | $40.24 | $32.75 | 57,694 |
| 2016-11-23 | $39.98 | $40.00 | $39.66 | $40.00 | $32.55 | 88,774 |
| 2016-11-22 | $39.04 | $39.85 | $39.00 | $39.81 | $32.40 | 125,151 |
| 2016-11-21 | $39.47 | $39.50 | $38.92 | $39.48 | $32.13 | 101,695 |
| 2016-11-18 | $38.55 | $39.50 | $38.35 | $39.49 | $32.14 | 111,691 |
| 2016-11-17 | $38.37 | $38.95 | $38.37 | $38.68 | $31.48 | 90,008 |
| 2016-11-16 | $37.81 | $38.30 | $37.51 | $38.28 | $31.15 | 106,724 |
| 2016-11-15 | $38.00 | $38.41 | $37.21 | $38.14 | $31.04 | 170,480 |
| 2016-11-14 | $38.50 | $39.45 | $37.95 | $38.38 | $31.23 | 308,492 |
| 2016-11-11 | $36.49 | $38.57 | $35.98 | $38.24 | $31.12 | 373,771 |
| 2016-11-10 | $35.06 | $37.01 | $34.90 | $36.54 | $29.74 | 244,179 |
| 2016-11-09 | $32.93 | $35.27 | $32.93 | $34.84 | $28.35 | 362,041 |
| 2016-11-08 | $33.29 | $33.68 | $33.28 | $33.54 | $27.30 | 79,609 |
| 2016-11-07 | $32.94 | $33.50 | $32.79 | $33.47 | $27.24 | 181,129 |
| 2016-11-04 | $32.78 | $32.79 | $32.42 | $32.42 | $26.38 | 71,369 |
| 2016-11-03 | $32.53 | $32.76 | $32.49 | $32.68 | $26.60 | 57,926 |
| 2016-11-02 | $32.64 | $32.64 | $32.10 | $32.30 | $26.29 | 81,749 |
| 2016-11-01 | $33.00 | $33.13 | $32.48 | $32.63 | $26.55 | 81,685 |
| 2016-10-31 | $32.98 | $33.32 | $32.83 | $32.91 | $26.78 | 64,337 |
| 2016-10-28 | $32.90 | $33.07 | $32.69 | $32.93 | $26.80 | 132,273 |
| 2016-10-27 | $32.41 | $33.07 | $32.32 | $32.96 | $26.82 | 121,819 |
| 2016-10-26 | $33.61 | $33.75 | $32.06 | $32.12 | $26.14 | 165,119 |
| 2016-10-25 | $33.66 | $33.85 | $33.34 | $33.83 | $27.53 | 105,182 |
| 2016-10-24 | $33.50 | $33.83 | $33.42 | $33.64 | $27.38 | 96,072 |
| 2016-10-21 | $33.01 | $33.26 | $33.00 | $33.23 | $27.04 | 45,182 |
| 2016-10-20 | $33.24 | $33.41 | $33.02 | $33.31 | $27.11 | 69,323 |
| 2016-10-19 | $33.00 | $33.38 | $32.98 | $33.24 | $27.05 | 60,332 |
| 2016-10-18 | $33.05 | $33.05 | $32.61 | $32.97 | $26.83 | 69,396 |
| 2016-10-17 | $32.78 | $32.88 | $32.62 | $32.75 | $26.65 | 79,063 |
| 2016-10-14 | $32.85 | $32.88 | $32.58 | $32.69 | $26.60 | 51,858 |
| 2016-10-13 | $33.01 | $33.01 | $32.28 | $32.56 | $26.50 | 89,215 |
| 2016-10-12 | $33.14 | $33.43 | $33.03 | $33.21 | $27.03 | 63,600 |
| 2016-10-11 | $33.39 | $33.66 | $32.89 | $33.08 | $26.92 | 141,069 |
| 2016-10-10 | $33.00 | $33.44 | $33.00 | $33.39 | $27.17 | 83,347 |
| 2016-10-07 | $32.78 | $33.00 | $32.66 | $32.93 | $26.80 | 74,395 |
| 2016-10-06 | $32.71 | $33.00 | $32.71 | $32.97 | $26.83 | 90,335 |
| 2016-10-05 | $32.28 | $32.99 | $32.28 | $32.83 | $26.72 | 99,849 |
| 2016-10-04 | $32.63 | $32.82 | $32.48 | $32.53 | $26.47 | 65,718 |
| 2016-10-03 | $32.62 | $32.73 | $32.41 | $32.55 | $26.49 | 71,647 |
| 2016-09-30 | $32.45 | $33.02 | $32.29 | $32.88 | $26.76 | 126,407 |
| 2016-09-29 | $32.85 | $32.94 | $32.33 | $32.34 | $26.32 | 77,032 |
| 2016-09-28 | $32.59 | $32.82 | $32.06 | $32.76 | $26.66 | 99,558 |
| 2016-09-27 | $32.20 | $32.55 | $31.63 | $32.41 | $26.38 | 94,629 |
| 2016-09-26 | $32.83 | $32.92 | $32.20 | $32.23 | $26.23 | 73,349 |
| 2016-09-23 | $32.86 | $33.09 | $32.78 | $32.98 | $26.84 | 93,018 |
| 2016-09-22 | $32.66 | $33.00 | $32.58 | $32.99 | $26.85 | 112,469 |
| 2016-09-21 | $32.71 | $32.74 | $32.31 | $32.46 | $26.42 | 133,852 |
| 2016-09-20 | $32.60 | $32.85 | $32.47 | $32.47 | $26.42 | 113,047 |
| 2016-09-19 | $32.57 | $32.70 | $32.36 | $32.50 | $26.45 | 63,939 |
| 2016-09-16 | $32.56 | $32.66 | $32.07 | $32.45 | $26.41 | 297,055 |
| 2016-09-15 | $32.00 | $32.52 | $32.00 | $32.44 | $26.40 | 142,023 |
| 2016-09-14 | $32.13 | $32.38 | $31.92 | $32.09 | $26.12 | 160,404 |
| 2016-09-13 | $32.47 | $32.52 | $31.76 | $32.19 | $26.20 | 181,814 |
| 2016-09-12 | $32.39 | $32.82 | $31.71 | $32.82 | $26.71 | 250,664 |
| 2016-09-09 | $32.76 | $33.00 | $32.62 | $32.62 | $26.35 | 198,421 |
| 2016-09-08 | $32.77 | $32.95 | $32.65 | $32.93 | $26.60 | 88,331 |
| 2016-09-07 | $32.47 | $32.83 | $32.21 | $32.80 | $26.50 | 106,737 |
| 2016-09-06 | $32.82 | $32.82 | $32.29 | $32.44 | $26.21 | 80,500 |
| 2016-09-02 | $32.65 | $32.88 | $32.52 | $32.71 | $26.43 | 74,033 |
| 2016-09-01 | $32.76 | $32.76 | $32.22 | $32.64 | $26.37 | 82,014 |
| 2016-08-31 | $32.45 | $32.73 | $32.31 | $32.73 | $26.44 | 125,171 |
| 2016-08-30 | $32.05 | $32.42 | $32.05 | $32.40 | $26.18 | 36,942 |
| 2016-08-29 | $32.20 | $32.24 | $32.02 | $32.10 | $25.93 | 78,106 |
| 2016-08-26 | $32.17 | $32.27 | $31.89 | $32.12 | $25.95 | 41,606 |
| 2016-08-25 | $31.96 | $32.12 | $31.88 | $32.10 | $25.93 | 52,174 |
| 2016-08-24 | $31.79 | $32.06 | $31.79 | $32.05 | $25.89 | 63,084 |
| 2016-08-23 | $31.55 | $31.90 | $31.55 | $31.87 | $25.75 | 56,890 |
| 2016-08-22 | $31.61 | $31.72 | $31.09 | $31.60 | $25.53 | 28,108 |
| 2016-08-19 | $31.59 | $31.95 | $31.24 | $31.59 | $25.52 | 84,842 |
| 2016-08-18 | $31.38 | $31.65 | $31.30 | $31.65 | $25.57 | 67,269 |
| 2016-08-17 | $31.46 | $31.57 | $31.24 | $31.38 | $25.35 | 53,965 |
| 2016-08-16 | $31.38 | $31.58 | $30.86 | $31.46 | $25.42 | 44,319 |
| 2016-08-15 | $31.29 | $31.62 | $31.26 | $31.53 | $25.47 | 33,510 |
| 2016-08-12 | $31.23 | $31.30 | $30.46 | $31.26 | $25.26 | 34,024 |
| 2016-08-11 | $31.28 | $31.50 | $30.65 | $31.36 | $25.34 | 42,342 |
| 2016-08-10 | $31.61 | $31.63 | $31.08 | $31.25 | $25.25 | 39,729 |
| 2016-08-09 | $31.46 | $31.97 | $31.27 | $31.62 | $25.55 | 37,801 |
| 2016-08-08 | $31.65 | $31.68 | $31.27 | $31.49 | $25.44 | 58,981 |
| 2016-08-05 | $31.19 | $31.77 | $30.79 | $31.65 | $25.57 | 132,796 |
| 2016-08-04 | $30.83 | $31.12 | $30.83 | $30.94 | $25.00 | 41,076 |
| 2016-08-03 | $30.68 | $30.97 | $30.64 | $30.97 | $25.02 | 43,297 |
| 2016-08-02 | $30.66 | $30.88 | $30.51 | $30.65 | $24.76 | 74,064 |
| 2016-08-01 | $30.99 | $31.09 | $30.66 | $30.75 | $24.84 | 49,397 |
| 2016-07-29 | $31.05 | $31.28 | $30.91 | $30.92 | $24.98 | 78,852 |
| 2016-07-28 | $30.89 | $31.14 | $30.84 | $31.04 | $25.08 | 54,279 |
| 2016-07-27 | $31.03 | $31.37 | $30.90 | $31.12 | $25.14 | 39,726 |
| 2016-07-26 | $30.90 | $31.08 | $30.66 | $31.06 | $25.09 | 57,801 |
| 2016-07-25 | $31.02 | $31.20 | $30.80 | $30.92 | $24.98 | 56,928 |
| 2016-07-22 | $30.95 | $31.37 | $30.81 | $31.19 | $25.20 | 57,972 |
| 2016-07-21 | $31.19 | $31.19 | $30.67 | $30.91 | $24.97 | 129,161 |
| 2016-07-20 | $31.66 | $31.66 | $31.14 | $31.33 | $25.31 | 118,680 |
| 2016-07-19 | $31.86 | $31.97 | $31.65 | $31.66 | $25.58 | 103,527 |
| 2016-07-18 | $31.97 | $32.11 | $31.79 | $31.88 | $25.76 | 85,200 |
| 2016-07-15 | $32.27 | $32.27 | $31.59 | $32.07 | $25.91 | 74,273 |
| 2016-07-14 | $32.35 | $32.35 | $31.57 | $31.99 | $25.85 | 79,080 |
| 2016-07-13 | $31.89 | $32.23 | $31.74 | $31.95 | $25.81 | 163,923 |
| 2016-07-12 | $31.66 | $31.99 | $31.60 | $31.82 | $25.71 | 130,047 |
| 2016-07-11 | $31.07 | $31.50 | $31.06 | $31.45 | $25.41 | 73,000 |
| 2016-07-08 | $30.79 | $31.22 | $30.68 | $30.98 | $25.03 | 97,146 |
| 2016-07-07 | $30.42 | $30.81 | $30.13 | $30.44 | $24.59 | 71,447 |
| 2016-07-06 | $30.16 | $30.55 | $29.78 | $30.43 | $24.58 | 97,264 |
| 2016-07-05 | $30.49 | $30.53 | $30.02 | $30.25 | $24.44 | 73,939 |
| 2016-07-01 | $31.07 | $31.18 | $30.55 | $30.75 | $24.84 | 79,493 |
| 2016-06-30 | $30.25 | $31.05 | $30.07 | $31.05 | $25.09 | 96,790 |
| 2016-06-29 | $30.19 | $30.47 | $30.08 | $30.22 | $24.42 | 106,137 |
| 2016-06-28 | $29.93 | $30.12 | $29.56 | $30.02 | $24.25 | 211,176 |
| 2016-06-27 | $30.10 | $30.10 | $29.44 | $29.53 | $23.86 | 168,226 |
| 2016-06-24 | $30.51 | $30.86 | $30.25 | $30.50 | $24.64 | 400,714 |
| 2016-06-23 | $31.64 | $31.98 | $31.61 | $31.90 | $25.77 | 151,214 |
| 2016-06-22 | $31.34 | $31.62 | $31.24 | $31.29 | $25.28 | 101,007 |
| 2016-06-21 | $31.40 | $31.48 | $31.09 | $31.36 | $25.34 | 53,082 |
| 2016-06-20 | $31.39 | $31.80 | $31.33 | $31.37 | $25.34 | 80,770 |
| 2016-06-17 | $30.81 | $31.16 | $30.79 | $30.97 | $25.02 | 386,298 |
| 2016-06-16 | $30.50 | $30.78 | $30.45 | $30.73 | $24.83 | 126,904 |
| 2016-06-15 | $30.90 | $31.28 | $30.54 | $30.78 | $24.87 | 79,296 |
| 2016-06-14 | $31.14 | $31.46 | $30.70 | $30.88 | $24.95 | 71,362 |
| 2016-06-13 | $31.47 | $31.67 | $31.15 | $31.17 | $25.18 | 107,068 |
| 2016-06-10 | $31.36 | $31.83 | $31.33 | $31.65 | $25.57 | 86,754 |
| 2016-06-09 | $32.24 | $32.24 | $31.58 | $31.98 | $25.84 | 68,650 |
| 2016-06-08 | $32.19 | $32.45 | $32.09 | $32.40 | $26.18 | 71,511 |
| 2016-06-07 | $32.37 | $32.48 | $32.16 | $32.39 | $25.98 | 95,015 |
| 2016-06-06 | $32.03 | $32.51 | $32.03 | $32.38 | $25.97 | 101,786 |
| 2016-06-03 | $32.24 | $32.24 | $31.68 | $32.06 | $25.71 | 122,565 |
| 2016-06-02 | $32.73 | $32.73 | $32.37 | $32.47 | $26.04 | 113,457 |
| 2016-06-01 | $32.46 | $32.73 | $32.30 | $32.65 | $26.18 | 152,994 |
| 2016-05-31 | $32.87 | $32.87 | $32.52 | $32.66 | $26.19 | 110,653 |
| 2016-05-27 | $32.41 | $32.76 | $32.35 | $32.73 | $26.25 | 65,904 |
| 2016-05-26 | $32.81 | $32.90 | $32.36 | $32.38 | $25.97 | 116,298 |
| 2016-05-25 | $32.41 | $32.93 | $32.38 | $32.83 | $26.33 | 115,195 |
| 2016-05-24 | $32.12 | $32.45 | $31.97 | $32.37 | $25.96 | 209,639 |
| 2016-05-23 | $31.97 | $32.10 | $31.78 | $31.88 | $25.57 | 67,622 |
| 2016-05-20 | $31.90 | $32.06 | $31.77 | $32.06 | $25.71 | 112,811 |
| 2016-05-19 | $31.96 | $32.36 | $31.44 | $31.68 | $25.41 | 79,349 |
| 2016-05-18 | $31.41 | $32.12 | $31.41 | $32.12 | $25.76 | 210,164 |
| 2016-05-17 | $31.77 | $32.05 | $31.13 | $31.29 | $25.09 | 91,981 |
| 2016-05-16 | $31.69 | $32.14 | $31.60 | $31.91 | $25.59 | 82,590 |
| 2016-05-13 | $31.88 | $32.17 | $31.47 | $31.61 | $25.35 | 71,261 |
| 2016-05-12 | $31.90 | $32.26 | $31.59 | $31.88 | $25.57 | 63,168 |
| 2016-05-11 | $31.78 | $32.01 | $31.76 | $31.84 | $25.53 | 137,577 |
| 2016-05-10 | $31.67 | $31.99 | $31.64 | $31.88 | $25.57 | 224,432 |
| 2016-05-09 | $31.80 | $32.00 | $31.25 | $31.73 | $25.45 | 87,640 |
| 2016-05-06 | $31.61 | $31.99 | $31.58 | $31.82 | $25.52 | 104,477 |
| 2016-05-05 | $32.06 | $32.21 | $31.69 | $31.82 | $25.52 | 104,745 |
| 2016-05-04 | $31.30 | $32.03 | $30.78 | $31.90 | $25.58 | 286,195 |
| 2016-05-03 | $32.16 | $32.52 | $31.63 | $31.80 | $25.50 | 77,792 |
| 2016-05-02 | $32.29 | $32.60 | $31.99 | $32.52 | $26.08 | 73,697 |
| 2016-04-29 | $31.82 | $32.21 | $31.75 | $32.13 | $25.77 | 119,551 |
| 2016-04-28 | $32.11 | $32.30 | $31.85 | $31.87 | $25.56 | 49,686 |
| 2016-04-27 | $32.42 | $32.50 | $31.86 | $32.24 | $25.86 | 73,528 |
| 2016-04-26 | $32.24 | $32.59 | $32.05 | $32.37 | $25.96 | 84,112 |
| 2016-04-25 | $32.02 | $32.13 | $31.75 | $32.11 | $25.75 | 102,942 |
| 2016-04-22 | $31.96 | $32.56 | $31.89 | $32.19 | $25.82 | 166,415 |
| 2016-04-21 | $31.26 | $32.35 | $31.26 | $32.04 | $25.70 | 260,292 |
| 2016-04-20 | $31.96 | $33.47 | $31.00 | $32.85 | $26.34 | 412,020 |
| 2016-04-19 | $31.58 | $31.80 | $31.47 | $31.74 | $25.45 | 86,158 |
| 2016-04-18 | $31.19 | $31.86 | $31.19 | $31.50 | $25.26 | 143,712 |
| 2016-04-15 | $31.10 | $31.47 | $31.07 | $31.36 | $25.15 | 88,418 |
| 2016-04-14 | $30.97 | $31.48 | $30.70 | $31.22 | $25.04 | 105,479 |
| 2016-04-13 | $30.30 | $31.00 | $30.26 | $31.00 | $24.86 | 178,367 |
| 2016-04-12 | $29.78 | $30.32 | $29.77 | $30.12 | $24.16 | 90,555 |
| 2016-04-11 | $29.90 | $30.30 | $29.68 | $29.78 | $23.88 | 165,606 |
| 2016-04-08 | $29.20 | $29.81 | $29.20 | $29.75 | $23.86 | 133,138 |
| 2016-04-07 | $29.70 | $29.72 | $28.89 | $29.07 | $23.31 | 148,578 |
| 2016-04-06 | $29.50 | $29.89 | $29.42 | $29.78 | $23.88 | 112,885 |
| 2016-04-05 | $29.43 | $29.74 | $29.34 | $29.48 | $23.64 | 168,724 |
| 2016-04-04 | $29.86 | $29.95 | $29.63 | $29.72 | $23.83 | 92,169 |
| 2016-04-01 | $29.73 | $29.98 | $29.23 | $29.81 | $23.91 | 93,026 |
| 2016-03-31 | $29.55 | $30.00 | $29.55 | $29.71 | $23.83 | 232,665 |
| 2016-03-30 | $29.33 | $29.84 | $29.32 | $29.71 | $23.83 | 103,722 |
| 2016-03-29 | $28.75 | $29.31 | $28.50 | $29.26 | $23.47 | 110,679 |
| 2016-03-28 | $28.79 | $29.00 | $28.45 | $28.77 | $23.07 | 76,414 |
| 2016-03-24 | $28.52 | $28.78 | $28.12 | $28.70 | $23.02 | 42,764 |
| 2016-03-23 | $29.02 | $29.53 | $28.63 | $28.63 | $22.96 | 69,087 |
| 2016-03-22 | $29.17 | $29.43 | $28.99 | $29.18 | $23.40 | 86,118 |
| 2016-03-21 | $29.24 | $29.47 | $28.91 | $29.29 | $23.49 | 93,260 |
| 2016-03-18 | $29.08 | $29.51 | $28.87 | $29.23 | $23.44 | 219,208 |
| 2016-03-17 | $28.32 | $28.99 | $28.08 | $28.87 | $23.15 | 77,393 |
| 2016-03-16 | $28.69 | $28.91 | $28.17 | $28.32 | $22.71 | 42,322 |
| 2016-03-15 | $29.05 | $29.24 | $28.33 | $28.69 | $23.01 | 108,098 |
| 2016-03-14 | $29.47 | $29.59 | $29.01 | $29.29 | $23.49 | 77,292 |
| 2016-03-11 | $29.60 | $29.72 | $29.31 | $29.60 | $23.74 | 86,549 |
| 2016-03-10 | $29.20 | $29.54 | $28.81 | $29.43 | $23.60 | 100,919 |
| 2016-03-09 | $29.61 | $29.91 | $29.02 | $29.13 | $23.36 | 110,403 |
| 2016-03-08 | $29.45 | $29.86 | $29.32 | $29.68 | $23.61 | 155,726 |
| 2016-03-07 | $29.06 | $29.69 | $28.92 | $29.68 | $23.61 | 90,807 |
| 2016-03-04 | $29.38 | $29.50 | $29.00 | $29.22 | $23.24 | 80,217 |
| 2016-03-03 | $28.84 | $29.39 | $28.84 | $29.37 | $23.36 | 79,876 |
| 2016-03-02 | $29.05 | $29.32 | $28.67 | $28.94 | $23.02 | 82,895 |
| 2016-03-01 | $28.38 | $29.14 | $28.38 | $29.14 | $23.18 | 72,251 |
| 2016-02-29 | $28.45 | $29.64 | $27.90 | $28.27 | $22.49 | 184,552 |
| 2016-02-26 | $28.24 | $28.69 | $27.95 | $28.42 | $22.61 | 140,661 |
| 2016-02-25 | $27.90 | $28.24 | $27.75 | $27.99 | $22.26 | 41,311 |
| 2016-02-24 | $27.49 | $27.99 | $27.26 | $27.87 | $22.17 | 69,379 |
| 2016-02-23 | $28.16 | $28.20 | $27.69 | $27.82 | $22.13 | 141,221 |
| 2016-02-22 | $28.43 | $28.65 | $28.20 | $28.26 | $22.48 | 70,874 |
| 2016-02-19 | $27.99 | $28.72 | $27.66 | $28.20 | $22.43 | 82,719 |
| 2016-02-18 | $27.98 | $28.18 | $27.56 | $28.06 | $22.32 | 114,415 |
| 2016-02-17 | $28.55 | $28.63 | $27.76 | $28.00 | $22.27 | 110,677 |
| 2016-02-16 | $28.18 | $28.73 | $27.79 | $28.42 | $22.61 | 75,974 |
| 2016-02-12 | $27.29 | $28.00 | $27.20 | $27.87 | $22.17 | 104,933 |
| 2016-02-11 | $27.19 | $27.57 | $27.02 | $27.17 | $21.61 | 84,207 |
| 2016-02-10 | $28.55 | $28.80 | $27.65 | $27.69 | $22.03 | 76,916 |
| 2016-02-09 | $27.89 | $28.59 | $27.89 | $28.29 | $22.50 | 78,682 |
| 2016-02-08 | $27.62 | $28.40 | $27.51 | $28.20 | $22.43 | 102,374 |
| 2016-02-05 | $28.06 | $28.54 | $27.97 | $27.97 | $22.25 | 203,823 |
| 2016-02-04 | $27.98 | $28.82 | $27.93 | $28.15 | $22.39 | 131,751 |
| 2016-02-03 | $28.23 | $28.46 | $27.72 | $28.19 | $22.42 | 219,083 |
| 2016-02-02 | $28.53 | $28.53 | $28.01 | $28.09 | $22.34 | 149,073 |
| 2016-02-01 | $28.87 | $29.18 | $28.56 | $28.89 | $22.98 | 113,167 |
| 2016-01-29 | $28.35 | $29.04 | $28.27 | $29.02 | $23.08 | 184,681 |
| 2016-01-28 | $28.23 | $28.61 | $27.99 | $28.33 | $22.53 | 207,441 |
| 2016-01-27 | $29.09 | $29.09 | $27.91 | $28.14 | $22.38 | 115,511 |
| 2016-01-26 | $27.44 | $28.06 | $27.33 | $27.82 | $22.13 | 85,701 |
| 2016-01-25 | $27.95 | $30.36 | $27.23 | $27.30 | $21.71 | 120,615 |
| 2016-01-22 | $27.91 | $28.30 | $27.76 | $28.03 | $22.30 | 95,379 |
| 2016-01-21 | $27.82 | $28.04 | $27.57 | $27.66 | $22.00 | 133,043 |
| 2016-01-20 | $27.26 | $28.09 | $27.05 | $27.84 | $22.14 | 202,705 |
| 2016-01-19 | $27.86 | $27.89 | $27.49 | $27.67 | $22.01 | 131,822 |
| 2016-01-15 | $27.42 | $28.23 | $26.93 | $27.60 | $21.95 | 116,381 |
| 2016-01-14 | $27.78 | $28.50 | $27.63 | $28.04 | $22.30 | 154,006 |
| 2016-01-13 | $29.01 | $29.01 | $27.56 | $27.76 | $22.08 | 123,350 |
| 2016-01-12 | $29.47 | $29.57 | $28.50 | $28.95 | $23.03 | 117,827 |
| 2016-01-11 | $29.03 | $29.36 | $28.97 | $29.25 | $23.27 | 136,790 |
| 2016-01-08 | $29.89 | $29.89 | $28.88 | $28.92 | $23.00 | 148,370 |
| 2016-01-07 | $29.00 | $29.38 | $29.00 | $29.11 | $23.15 | 128,937 |
| 2016-01-06 | $28.87 | $29.54 | $28.87 | $29.25 | $23.27 | 101,868 |
| 2016-01-05 | $29.49 | $29.51 | $28.90 | $29.13 | $23.17 | 85,077 |
| 2016-01-04 | $29.67 | $29.83 | $29.24 | $29.36 | $23.35 | 174,839 |
| 2015-12-31 | $30.33 | $30.48 | $30.01 | $30.02 | $23.88 | 105,757 |
| 2015-12-30 | $30.48 | $30.51 | $30.09 | $30.44 | $24.21 | 114,441 |
| 2015-12-29 | $30.51 | $30.98 | $30.19 | $30.55 | $24.30 | 53,683 |
| 2015-12-28 | $29.96 | $30.42 | $29.85 | $30.31 | $24.11 | 108,825 |
| 2015-12-24 | $30.30 | $30.34 | $29.97 | $30.03 | $23.89 | 99,146 |
| 2015-12-23 | $30.41 | $30.43 | $30.14 | $30.24 | $24.05 | 97,291 |
| 2015-12-22 | $30.34 | $30.34 | $29.85 | $30.24 | $24.05 | 146,468 |
| 2015-12-21 | $30.33 | $30.34 | $29.86 | $30.23 | $24.05 | 143,920 |
| 2015-12-18 | $30.44 | $30.71 | $29.64 | $29.98 | $23.85 | 358,510 |
| 2015-12-17 | $30.80 | $30.90 | $30.50 | $30.51 | $24.27 | 177,034 |
| 2015-12-16 | $30.57 | $30.91 | $30.03 | $30.72 | $24.44 | 209,833 |
| 2015-12-15 | $29.99 | $30.39 | $29.90 | $30.35 | $24.14 | 117,163 |
| 2015-12-14 | $29.85 | $30.04 | $29.49 | $29.78 | $23.69 | 114,386 |
| 2015-12-11 | $30.13 | $30.62 | $29.78 | $29.81 | $23.71 | 127,521 |
| 2015-12-10 | $30.51 | $30.99 | $30.26 | $30.73 | $24.44 | 99,847 |
| 2015-12-09 | $30.85 | $30.85 | $30.30 | $30.50 | $24.26 | 210,810 |
| 2015-12-08 | $31.99 | $31.99 | $31.10 | $31.14 | $24.58 | 97,641 |
| 2015-12-07 | $33.14 | $33.14 | $32.01 | $32.10 | $25.34 | 184,013 |
| 2015-12-04 | $32.76 | $33.36 | $32.76 | $33.23 | $26.23 | 53,080 |
| 2015-12-03 | $33.45 | $33.52 | $32.68 | $32.80 | $25.89 | 96,369 |
| 2015-12-02 | $34.05 | $34.19 | $33.29 | $33.36 | $26.34 | 70,203 |
| 2015-12-01 | $33.99 | $34.22 | $33.82 | $34.03 | $26.87 | 117,743 |
| 2015-11-30 | $34.00 | $34.24 | $33.76 | $33.92 | $26.78 | 92,313 |
| 2015-11-27 | $33.92 | $34.00 | $33.77 | $34.00 | $26.84 | 38,939 |
| 2015-11-25 | $33.79 | $34.00 | $33.63 | $33.97 | $26.82 | 73,607 |
| 2015-11-24 | $33.58 | $34.00 | $33.36 | $33.97 | $26.82 | 76,528 |
| 2015-11-23 | $33.52 | $33.90 | $33.52 | $33.77 | $26.66 | 103,326 |
| 2015-11-20 | $33.56 | $33.91 | $33.31 | $33.68 | $26.59 | 92,600 |
| 2015-11-19 | $33.62 | $33.80 | $33.31 | $33.55 | $26.49 | 37,041 |
| 2015-11-18 | $33.51 | $33.76 | $33.04 | $33.69 | $26.60 | 110,425 |
| 2015-11-17 | $33.14 | $33.60 | $32.82 | $33.47 | $26.42 | 212,297 |
| 2015-11-16 | $32.85 | $33.10 | $32.56 | $33.09 | $26.12 | 86,838 |
| 2015-11-13 | $32.98 | $33.40 | $32.73 | $32.90 | $25.97 | 100,025 |
| 2015-11-12 | $33.49 | $33.50 | $33.01 | $33.30 | $26.29 | 83,395 |
| 2015-11-11 | $33.82 | $34.18 | $33.64 | $33.78 | $26.67 | 171,117 |
| 2015-11-10 | $33.63 | $34.00 | $33.43 | $33.99 | $26.83 | 126,183 |
| 2015-11-09 | $34.01 | $34.14 | $33.42 | $33.72 | $26.62 | 74,251 |
| 2015-11-06 | $33.37 | $34.32 | $33.37 | $34.01 | $26.85 | 264,171 |
| 2015-11-05 | $33.00 | $33.60 | $33.00 | $33.38 | $26.35 | 269,462 |
| 2015-11-04 | $33.06 | $33.17 | $32.88 | $33.07 | $26.11 | 96,556 |
| 2015-11-03 | $33.00 | $33.24 | $32.80 | $32.99 | $26.04 | 78,987 |
| 2015-11-02 | $32.67 | $33.23 | $32.64 | $33.07 | $26.11 | 136,895 |
| 2015-10-30 | $33.34 | $33.41 | $32.33 | $32.65 | $25.78 | 218,470 |
| 2015-10-29 | $33.38 | $33.64 | $32.83 | $33.42 | $26.38 | 174,805 |
| 2015-10-28 | $32.15 | $33.44 | $32.15 | $33.43 | $26.39 | 207,475 |
| 2015-10-27 | $32.51 | $32.61 | $31.90 | $32.13 | $25.37 | 193,283 |
| 2015-10-26 | $32.60 | $32.87 | $32.35 | $32.67 | $25.79 | 150,375 |
| 2015-10-23 | $32.10 | $32.51 | $31.50 | $32.46 | $25.63 | 399,992 |
| 2015-10-22 | $31.71 | $32.15 | $31.71 | $32.01 | $25.27 | 138,586 |
| 2015-10-21 | $31.41 | $32.15 | $31.04 | $31.55 | $24.91 | 510,541 |
| 2015-10-20 | $32.06 | $32.54 | $31.98 | $32.40 | $25.58 | 41,685 |
| 2015-10-19 | $31.81 | $32.33 | $31.81 | $32.06 | $25.31 | 35,766 |
| 2015-10-16 | $32.37 | $32.37 | $31.67 | $32.10 | $25.34 | 60,588 |
| 2015-10-15 | $31.49 | $32.25 | $31.32 | $32.23 | $25.44 | 66,053 |
| 2015-10-14 | $32.00 | $32.16 | $31.31 | $31.35 | $24.75 | 83,532 |
| 2015-10-13 | $32.47 | $32.77 | $32.20 | $32.21 | $25.43 | 43,203 |
| 2015-10-12 | $32.11 | $32.62 | $31.98 | $32.62 | $25.75 | 60,447 |
| 2015-10-09 | $32.50 | $32.62 | $31.95 | $32.11 | $25.35 | 112,153 |
| 2015-10-08 | $32.05 | $32.46 | $31.98 | $32.43 | $25.60 | 115,017 |
| 2015-10-07 | $31.71 | $32.12 | $31.58 | $32.10 | $25.34 | 125,019 |
| 2015-10-06 | $31.80 | $31.90 | $31.20 | $31.55 | $24.91 | 114,312 |
| 2015-10-05 | $31.54 | $32.00 | $31.30 | $31.81 | $25.11 | 111,874 |
| 2015-10-02 | $31.18 | $31.36 | $30.55 | $31.31 | $24.72 | 198,399 |
| 2015-10-01 | $31.65 | $31.80 | $31.19 | $31.46 | $24.84 | 79,638 |
| 2015-09-30 | $31.71 | $31.82 | $31.36 | $31.45 | $24.83 | 118,070 |
| 2015-09-29 | $31.46 | $31.53 | $31.07 | $31.40 | $24.79 | 97,836 |
| 2015-09-28 | $31.29 | $31.65 | $31.01 | $31.34 | $24.74 | 73,970 |
| 2015-09-25 | $31.82 | $31.91 | $31.36 | $31.48 | $24.85 | 97,464 |
| 2015-09-24 | $31.08 | $31.61 | $31.08 | $31.53 | $24.89 | 112,409 |
| 2015-09-23 | $31.37 | $31.60 | $31.10 | $31.30 | $24.71 | 53,196 |
| 2015-09-22 | $31.20 | $31.44 | $31.03 | $31.29 | $24.70 | 58,756 |
| 2015-09-21 | $31.25 | $31.61 | $31.16 | $31.50 | $24.87 | 78,319 |
| 2015-09-18 | $31.05 | $31.64 | $30.82 | $31.10 | $24.55 | 247,734 |
| 2015-09-17 | $31.70 | $31.90 | $31.28 | $31.45 | $24.83 | 250,676 |
| 2015-09-16 | $31.50 | $31.80 | $31.41 | $31.70 | $25.03 | 134,043 |
| 2015-09-15 | $31.11 | $31.64 | $31.11 | $31.49 | $24.86 | 33,307 |
| 2015-09-14 | $31.15 | $31.38 | $31.09 | $31.18 | $24.62 | 28,796 |
| 2015-09-11 | $30.90 | $31.20 | $30.74 | $31.12 | $24.57 | 64,745 |
| 2015-09-10 | $30.74 | $31.45 | $30.32 | $31.17 | $24.61 | 164,647 |
| 2015-09-09 | $31.24 | $31.26 | $30.85 | $30.88 | $24.38 | 143,618 |
| 2015-09-08 | $31.03 | $31.42 | $30.98 | $31.24 | $24.48 | 56,790 |
Wesbanco Inc (WSBC) News Headlines
.jpg)
Recent Wesbanco Inc (WSBC) News
Similar Companies to Wesbanco Inc (WSBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |